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 (%)
Oct 31, 2023 137.13 138.44 135.28 138.12 7,947,949 +0.98(+0.72%)
Oct 30, 2023 137.58 138.80 135.69 137.13 8,888,985 -0.35(-0.25%)
Oct 27, 2023 138.21 138.89 136.84 137.48 11,430,142 +0.84(+0.62%)
Oct 26, 2023 138.27 139.81 135.81 136.64 15,184,395 -1.21(-0.88%)
Oct 25, 2023 141.94 142.29 137.20 137.85 12,515,701 -5.56(-3.88%)
Oct 24, 2023 142.14 143.63 141.68 143.41 7,868,604 +1.66(+1.17%)
Oct 23, 2023 140.29 143.67 139.12 141.75 9,970,255 +0.50(+0.35%)
Oct 20, 2023 143.36 144.52 141.08 141.25 8,177,760 -2.25(-1.57%)
Oct 19, 2023 146.37 146.78 143.02 143.50 15,812,838 -0.98(-0.68%)
Oct 18, 2023 144.56 145.83 143.76 144.48 12,604,965 -2.95(-2.00%)
Oct 17, 2023 145.71 148.57 143.60 147.43 12,935,307 -1.76(-1.18%)
Oct 16, 2023 147.66 149.78 147.85 149.19 9,518,223 +1.70(+1.15%)
Oct 13, 2023 151.51 151.72 147.16 147.49 9,189,501 -3.79(-2.50%)
Oct 12, 2023 150.93 153.14 149.82 151.28 8,605,773 +0.76(+0.51%)
Oct 11, 2023 149.74 150.53 148.59 150.51 8,975,460 +1.61(+1.08%)
Oct 10, 2023 147.61 150.07 146.94 148.90 6,831,114 +1.82(+1.24%)
Oct 09, 2023 145.91 147.57 144.77 147.08 6,883,503 -0.38(-0.26%)
Oct 06, 2023 143.77 148.05 142.67 147.46 10,005,952 +3.12(+2.16%)
Oct 05, 2023 144.42 145.03 142.81 144.34 6,130,654 +0.00(+0.00%)
Oct 04, 2023 142.99 144.61 142.10 144.34 11,149,688 +2.22(+1.56%)
Oct 03, 2023 144.42 145.98 141.31 142.12 9,513,631 -3.23(-2.22%)
Oct 02, 2023 144.40 146.39 143.72 145.35 8,651,772 +1.24(+0.86%)
Sep 29, 2023 145.65 146.05 143.59 144.11 8,033,430 +0.69(+0.48%)
Sep 28, 2023 140.88 144.78 140.24 143.43 10,854,604 +2.29(+1.62%)
Sep 27, 2023 141.00 142.06 138.92 141.14 8,867,345 +1.28(+0.92%)
Sep 26, 2023 140.79 141.54 139.27 139.86 6,742,537 -2.25(-1.58%)
Sep 25, 2023 140.46 142.13 140.91 142.10 7,908,429 +0.99(+0.70%)
Sep 22, 2023 141.28 142.54 140.70 141.11 7,376,770 +1.19(+0.85%)
Sep 21, 2023 140.72 141.72 139.85 139.92 9,965,894 -2.85(-2.00%)
Sep 20, 2023 145.77 146.36 142.69 142.77 7,019,947 -2.38(-1.64%)
Sep 19, 2023 145.87 146.11 144.20 145.16 5,607,396 -1.26(-0.86%)
Sep 18, 2023 144.56 146.94 144.10 146.42 6,826,678 +0.49(+0.33%)
Sep 15, 2023 149.33 149.64 145.29 145.93 10,240,942 -4.55(-3.02%)
Sep 14, 2023 151.18 151.25 149.27 150.48 6,993,858 +0.81(+0.54%)
Sep 13, 2023 148.42 150.92 148.15 149.67 6,228,934 +1.20(+0.81%)
Sep 12, 2023 148.51 150.74 148.27 148.47 6,212,047 -1.12(-0.75%)
Sep 11, 2023 151.28 151.28 147.61 149.59 5,858,360 +0.11(+0.07%)
Sep 08, 2023 150.04 151.26 148.85 149.48 5,337,585 -0.94(-0.63%)
Sep 07, 2023 150.32 150.82 148.56 150.42 7,860,162 -3.41(-2.22%)
Sep 06, 2023 155.08 155.86 152.34 153.83 6,140,387 -1.81(-1.16%)
Sep 05, 2023 154.70 156.68 154.15 155.64 5,505,760 +0.37(+0.24%)
Sep 01, 2023 156.49 156.69 154.33 155.27 4,522,833 -0.01(-0.01%)
Aug 31, 2023 153.92 156.21 153.92 155.28 5,999,839 +0.63(+0.40%)
Aug 30, 2023 153.80 155.28 152.75 154.66 6,564,090 +0.78(+0.51%)
Aug 29, 2023 149.46 154.37 149.03 153.87 8,829,206 +3.85(+2.56%)
Aug 28, 2023 149.46 150.19 148.01 150.03 7,515,892 +1.83(+1.23%)
Aug 25, 2023 147.72 149.85 145.39 148.20 11,839,993 +0.27(+0.18%)
Aug 24, 2023 155.52 155.65 147.69 147.93 13,576,024 -3.93(-2.59%)
Aug 23, 2023 148.46 152.30 147.97 151.85 8,395,402 +3.22(+2.17%)
Aug 22, 2023 152.13 152.32 148.00 148.63 10,893,381 -1.50(-1.00%)
Aug 21, 2023 146.30 150.33 146.08 150.13 8,157,936 +4.88(+3.36%)
Aug 18, 2023 142.93 145.78 142.49 145.25 8,871,021 +0.62(+0.43%)
Aug 17, 2023 146.88 146.91 144.16 144.64 7,440,901 -0.98(-0.68%)
Aug 16, 2023 148.08 148.25 145.53 145.62 7,275,770 -2.34(-1.58%)
Aug 15, 2023 149.65 150.19 147.75 147.96 7,642,289 -1.80(-1.20%)
Aug 14, 2023 144.58 149.83 144.15 149.76 8,200,880 +4.42(+3.04%)
Aug 11, 2023 147.12 147.23 145.16 145.33 11,249,670 -3.74(-2.51%)
Aug 10, 2023 150.24 152.24 148.01 149.07 8,691,248 -0.33(-0.22%)
Aug 09, 2023 152.25 152.40 148.83 149.40 8,880,013 -3.02(-1.98%)
Aug 08, 2023 152.98 152.98 150.62 152.42 8,497,189 -2.55(-1.65%)
Aug 07, 2023 154.57 155.21 153.44 154.98 5,735,207 +1.65(+1.08%)
Aug 04, 2023 153.30 155.60 151.84 153.33 6,845,374 +0.06(+0.04%)
Aug 03, 2023 151.57 154.26 151.25 153.27 6,732,373 -0.45(-0.29%)
Aug 02, 2023 157.82 157.84 152.54 153.71 10,117,914 -5.85(-3.67%)
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.