Vaneck Semiconductor ETF (NQ: SMH )

276.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 246.06 247.46 242.39 243.00 4,555,800 -7.24(-2.89%)
Apr 29, 2021 251.20 251.36 246.18 250.24 3,960,745 +2.29(+0.92%)
Apr 28, 2021 251.19 251.19 247.64 247.95 3,390,841 -4.03(-1.60%)
Apr 27, 2021 254.10 254.41 250.88 251.98 3,459,780 -1.48(-0.58%)
Apr 26, 2021 249.47 253.53 249.21 253.46 2,770,612 +4.26(+1.71%)
Apr 23, 2021 244.77 249.64 244.55 249.20 3,207,500 +5.60(+2.30%)
Apr 22, 2021 249.00 249.35 242.07 243.60 4,126,582 -5.51(-2.21%)
Apr 21, 2021 243.24 249.28 242.10 249.11 4,936,982 +6.40(+2.64%)
Apr 20, 2021 245.30 246.21 241.45 242.71 4,817,805 -3.45(-1.40%)
Apr 19, 2021 250.51 251.43 243.79 246.16 5,118,526 -6.25(-2.48%)
Apr 16, 2021 253.55 253.92 251.71 252.41 3,607,400 -0.99(-0.39%)
Apr 15, 2021 252.94 253.87 250.22 253.40 4,068,945 +3.21(+1.28%)
Apr 14, 2021 252.75 254.30 249.02 250.19 3,612,193 -2.42(-0.96%)
Apr 13, 2021 255.14 255.58 250.74 252.61 3,691,986 -0.50(-0.20%)
Apr 12, 2021 254.84 254.84 250.89 253.11 3,411,529 -2.97(-1.16%)
Apr 09, 2021 254.99 256.08 253.73 256.08 2,695,600 -0.60(-0.23%)
Apr 08, 2021 256.42 256.68 254.42 256.68 3,399,610 +3.63(+1.43%)
Apr 07, 2021 253.68 254.61 251.49 253.05 3,962,007 -0.58(-0.23%)
Apr 06, 2021 255.45 256.49 251.16 253.63 5,902,429 -3.52(-1.37%)
Apr 05, 2021 257.05 257.54 253.38 257.15 4,892,088 +4.21(+1.66%)
Apr 01, 2021 248.04 252.95 248.03 252.94 5,655,100 +9.39(+3.86%)
Mar 31, 2021 238.77 244.88 238.77 243.55 5,065,414 +6.80(+2.87%)
Mar 30, 2021 236.66 237.71 234.53 236.75 3,338,185 -1.02(-0.43%)
Mar 29, 2021 239.37 239.90 234.91 237.77 6,272,128 -3.87(-1.60%)
Mar 26, 2021 230.77 241.70 230.15 241.64 7,631,100 +11.54(+5.02%)
Mar 25, 2021 226.22 230.82 224.41 230.10 6,763,945 +0.84(+0.37%)
Mar 24, 2021 236.84 237.32 229.13 229.26 4,460,817 -4.00(-1.71%)
Mar 23, 2021 239.53 239.53 232.22 233.26 4,514,919 -5.99(-2.50%)
Mar 22, 2021 236.83 241.82 236.15 239.25 4,913,357 +5.57(+2.38%)
Mar 19, 2021 231.39 235.72 228.80 233.68 7,075,500 +2.63(+1.14%)
Mar 18, 2021 237.20 237.56 230.83 231.05 4,467,181 -9.64(-4.01%)
Mar 17, 2021 234.71 242.58 233.03 240.69 5,145,837 +2.24(+0.94%)
Mar 16, 2021 238.23 241.82 236.71 238.45 4,623,407 +2.58(+1.09%)
Mar 15, 2021 232.22 235.87 230.33 235.87 3,435,155 +4.98(+2.16%)
Mar 12, 2021 229.50 231.40 227.75 230.89 3,724,500 -2.92(-1.25%)
Mar 11, 2021 231.26 234.93 230.07 233.81 4,476,692 +9.43(+4.20%)
Mar 10, 2021 232.54 232.54 224.21 224.38 6,312,818 -4.65(-2.03%)
Mar 09, 2021 224.21 230.52 223.30 229.03 7,081,649 +12.81(+5.92%)
Mar 08, 2021 227.54 228.56 216.14 216.22 7,806,504 -12.57(-5.49%)
Mar 05, 2021 227.39 229.25 216.91 228.79 7,383,300 +7.11(+3.21%)
Mar 04, 2021 231.77 233.39 218.36 221.68 9,020,843 -11.31(-4.85%)
Mar 03, 2021 240.86 241.55 232.75 232.99 4,515,733 -7.58(-3.15%)
Mar 02, 2021 248.68 248.68 240.36 240.57 3,844,952 -7.63(-3.07%)
Mar 01, 2021 244.69 248.25 242.36 248.20 3,559,169 +7.25(+3.01%)
Feb 26, 2021 240.13 242.89 234.92 240.95 5,156,300 +4.87(+2.06%)
Feb 25, 2021 247.04 248.29 235.23 236.08 6,153,990 -13.94(-5.58%)
Feb 24, 2021 239.97 250.05 238.44 250.02 4,644,827 +7.79(+3.22%)
Feb 23, 2021 239.00 243.88 232.88 242.23 4,745,717 -2.35(-0.96%)
Feb 22, 2021 250.53 251.86 243.67 244.58 3,374,839 -9.28(-3.66%)
Feb 19, 2021 252.30 255.81 251.20 253.86 4,329,400 +5.37(+2.16%)
Feb 18, 2021 248.24 249.60 245.30 248.49 3,029,991 -2.67(-1.06%)
Feb 17, 2021 252.86 254.48 248.02 251.16 3,668,782 -4.96(-1.94%)
Feb 16, 2021 257.98 258.59 254.66 256.12 3,472,802 +1.56(+0.61%)
Feb 12, 2021 251.07 255.04 249.55 254.56 3,400,300 +2.59(+1.03%)
Feb 11, 2021 245.69 251.99 245.55 251.97 5,168,440 +9.00(+3.70%)
Feb 10, 2021 244.50 245.89 239.99 242.97 3,739,689 +0.62(+0.26%)
Feb 09, 2021 242.05 244.23 241.23 242.35 1,607,774 -0.72(-0.30%)
Feb 08, 2021 237.52 243.10 237.19 243.07 4,483,523 +7.86(+3.34%)
Feb 05, 2021 238.44 238.49 234.88 235.21 2,460,200 -1.72(-0.73%)
Feb 04, 2021 233.69 236.93 232.34 236.93 2,947,543 +2.71(+1.16%)
Feb 03, 2021 239.82 239.82 234.01 234.22 3,237,691 -4.49(-1.88%)
Feb 02, 2021 239.17 239.17 235.80 238.71 4,338,522 +3.22(+1.37%)
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.