Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

224.99 +0.10 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 159.74 160.21 158.71 159.66 3,958,235 +0.12(+0.07%)
Jul 28, 2023 159.20 160.07 157.88 159.54 7,365,266 +3.02(+1.93%)
Jul 27, 2023 157.70 159.96 155.73 156.52 10,305,306 +2.76(+1.80%)
Jul 26, 2023 154.09 154.95 152.03 153.75 6,146,496 -1.70(-1.09%)
Jul 25, 2023 153.53 156.41 153.53 155.45 5,806,907 +2.46(+1.60%)
Jul 24, 2023 153.07 153.61 151.98 153.00 4,376,507 +0.13(+0.08%)
Jul 21, 2023 153.56 154.34 152.09 152.87 8,295,983 +0.81(+0.54%)
Jul 20, 2023 154.71 155.47 151.38 152.05 14,911,603 -5.58(-3.54%)
Jul 19, 2023 159.47 159.55 157.11 157.63 9,388,434 -1.67(-1.05%)
Jul 18, 2023 158.17 159.83 156.68 159.30 6,310,055 +0.44(+0.28%)
Jul 17, 2023 156.29 159.48 154.77 158.86 7,359,829 +2.90(+1.86%)
Jul 14, 2023 157.74 159.74 155.26 155.96 7,611,194 -1.30(-0.83%)
Jul 13, 2023 155.45 157.52 154.92 157.26 6,434,002 +3.69(+2.40%)
Jul 12, 2023 152.61 153.75 151.98 153.57 6,522,627 +3.16(+2.10%)
Jul 11, 2023 151.27 151.28 148.53 150.41 5,182,005 +0.16(+0.11%)
Jul 10, 2023 148.68 150.50 148.46 150.25 6,454,096 +2.10(+1.42%)
Jul 07, 2023 148.14 150.33 147.76 148.16 4,378,086 +0.14(+0.09%)
Jul 06, 2023 147.45 148.19 146.27 148.02 4,803,625 -1.78(-1.19%)
Jul 05, 2023 151.34 152.24 149.76 149.80 5,218,475 -2.88(-1.89%)
Jul 03, 2023 152.25 153.15 151.34 152.68 2,843,889 +1.34(+0.89%)
Jun 30, 2023 150.84 152.04 150.12 151.34 5,341,230 +2.32(+1.55%)
Jun 29, 2023 149.92 150.06 148.02 149.02 4,250,058 -0.22(-0.15%)
Jun 28, 2023 148.02 150.63 147.90 149.24 6,841,138 -1.36(-0.90%)
Jun 27, 2023 146.55 150.89 146.08 150.60 6,494,170 +4.63(+3.17%)
Jun 26, 2023 147.39 149.46 145.95 145.97 7,448,197 -0.68(-0.46%)
Jun 23, 2023 146.87 147.56 146.08 146.65 5,999,413 -2.54(-1.70%)
Jun 22, 2023 147.26 149.77 147.06 149.18 5,994,699 +0.74(+0.50%)
Jun 21, 2023 151.13 151.56 147.84 148.44 5,947,175 -3.48(-2.29%)
Jun 20, 2023 151.84 153.02 150.22 151.93 4,624,989 -0.54(-0.35%)
Jun 16, 2023 154.87 155.01 152.25 152.46 6,622,838 -1.09(-0.71%)
Jun 15, 2023 153.11 154.82 152.40 153.56 7,633,116 -1.11(-0.72%)
Jun 14, 2023 151.90 154.81 151.12 154.67 7,165,706 +2.32(+1.52%)
Jun 13, 2023 152.81 153.43 150.49 152.35 8,322,172 +2.08(+1.38%)
Jun 12, 2023 147.62 150.54 147.51 150.27 7,679,721 +4.31(+2.96%)
Jun 09, 2023 147.04 148.25 145.26 145.96 5,996,171 +0.67(+0.46%)
Jun 08, 2023 143.77 145.70 143.47 145.29 5,409,310 +1.66(+1.16%)
Jun 07, 2023 145.56 147.28 143.30 143.63 8,739,471 -0.83(-0.57%)
Jun 06, 2023 142.64 145.29 142.12 144.46 5,849,560 +1.01(+0.71%)
Jun 05, 2023 144.41 144.88 142.74 143.45 6,768,466 -1.82(-1.25%)
Jun 02, 2023 147.00 147.29 144.42 145.26 6,805,831 -0.36(-0.25%)
Jun 01, 2023 143.99 146.91 142.94 145.62 7,315,921 +2.16(+1.50%)
May 31, 2023 144.87 146.46 143.22 143.47 10,790,603 -3.72(-2.53%)
May 30, 2023 149.75 150.80 146.62 147.18 13,375,157 +0.71(+0.48%)
May 26, 2023 140.94 147.44 140.93 146.48 13,056,973 +6.86(+4.91%)
May 25, 2023 137.10 140.29 135.46 139.62 16,168,763 +11.05(+8.60%)
May 24, 2023 127.96 128.87 127.18 128.56 7,914,038 -1.92(-1.47%)
May 23, 2023 131.62 132.24 130.29 130.48 4,882,813 -1.91(-1.44%)
May 22, 2023 131.36 132.81 131.18 132.39 4,259,594 -0.11(-0.08%)
May 19, 2023 132.97 133.13 131.79 132.50 5,344,980 -0.73(-0.55%)
May 18, 2023 129.32 133.51 129.32 133.24 9,690,082 +4.51(+3.51%)
May 17, 2023 126.53 129.16 126.04 128.72 6,360,210 +3.39(+2.70%)
May 16, 2023 124.96 126.66 124.96 125.33 5,157,214 -0.03(-0.02%)
May 15, 2023 122.34 125.36 122.11 125.36 6,232,031 +3.20(+2.62%)
May 12, 2023 122.73 123.15 121.08 122.16 3,385,168 -0.14(-0.11%)
May 11, 2023 123.05 123.29 121.16 122.30 5,370,896 -1.09(-0.89%)
May 10, 2023 123.69 124.29 122.23 123.40 5,507,687 +0.99(+0.81%)
May 09, 2023 122.85 123.03 122.00 122.40 4,980,035 -1.92(-1.54%)
May 08, 2023 123.24 124.40 122.63 124.32 3,941,049 +0.69(+0.55%)
May 05, 2023 121.43 124.22 120.86 123.64 5,586,667 +2.56(+2.11%)
May 04, 2023 120.92 122.08 120.21 121.08 5,923,832 -0.41(-0.34%)
May 03, 2023 122.11 123.51 121.34 121.48 10,201,350 -1.27(-1.03%)
May 02, 2023 123.78 124.43 121.77 122.75 6,757,194 -1.07(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.