Vaneck Semiconductor ETF (NQ: SMH )

232.26 +11.57 (+5.24%)
Official Closing Price Updated: 4:15 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 231.26 231.82 225.57 226.61 4,041,800 -4.21(-1.82%)
Jan 28, 2021 231.16 234.37 228.78 230.82 3,976,538 +4.73(+2.09%)
Jan 27, 2021 232.88 232.88 224.93 226.09 5,790,291 -11.61(-4.88%)
Jan 26, 2021 241.46 241.60 237.64 237.70 2,695,302 -4.18(-1.73%)
Jan 25, 2021 243.17 243.69 236.97 241.88 3,519,155 +0.95(+0.39%)
Jan 22, 2021 243.00 244.28 240.79 240.93 2,754,300 -4.62(-1.88%)
Jan 21, 2021 244.93 246.14 241.88 245.55 3,608,727 +3.74(+1.55%)
Jan 20, 2021 246.08 246.79 241.29 241.81 3,154,371 -1.01(-0.42%)
Jan 19, 2021 239.25 243.00 237.97 242.82 3,070,644 +8.06(+3.43%)
Jan 15, 2021 238.80 239.19 232.71 234.76 3,828,400 -4.66(-1.95%)
Jan 14, 2021 237.06 242.87 236.78 239.42 3,301,888 +5.81(+2.49%)
Jan 13, 2021 236.50 236.63 232.50 233.61 2,213,935 -1.27(-0.54%)
Jan 12, 2021 235.82 236.75 232.54 234.88 3,187,086 +1.09(+0.47%)
Jan 11, 2021 229.44 235.35 228.98 233.79 3,132,237 +3.45(+1.50%)
Jan 08, 2021 235.12 235.93 227.86 230.34 3,364,000 -0.83(-0.36%)
Jan 07, 2021 225.80 231.66 225.80 231.17 2,622,253 +9.16(+4.13%)
Jan 06, 2021 220.83 226.21 219.94 222.01 3,844,515 -0.68(-0.31%)
Jan 05, 2021 218.45 222.90 218.45 222.69 2,319,109 +3.83(+1.75%)
Jan 04, 2021 220.55 225.00 216.56 218.86 4,650,288 +0.44(+0.20%)
Dec 31, 2020 218.42 218.42 218.42 1,054,418 +0.57(+0.26%)
Dec 30, 2020 215.15 218.10 215.15 217.85 1,054,418 +3.95(+1.85%)
Dec 29, 2020 215.68 215.79 211.92 213.90 2,248,818 -0.54(-0.25%)
Dec 28, 2020 217.28 217.49 214.24 214.44 1,222,840 -0.43(-0.20%)
Dec 24, 2020 213.20 214.91 213.20 214.87 571,400 +2.28(+1.07%)
Dec 23, 2020 214.50 215.23 212.47 212.59 1,329,791 -1.60(-0.75%)
Dec 22, 2020 214.91 214.92 212.35 214.19 1,846,796 -0.38(-0.18%)
Dec 21, 2020 212.36 214.69 210.80 214.57 2,130,152 -2.59(-1.19%)
Dec 18, 2020 218.19 218.55 215.78 217.16 3,410,500 -0.75(-0.34%)
Dec 17, 2020 219.33 219.40 217.08 217.91 1,125,389 -0.05(-0.02%)
Dec 16, 2020 218.96 218.96 216.26 217.96 1,268,068 -0.09(-0.04%)
Dec 15, 2020 217.39 218.62 216.40 218.05 2,513,762 +3.37(+1.57%)
Dec 14, 2020 214.40 215.93 213.54 214.68 2,173,018 +2.17(+1.02%)
Dec 11, 2020 212.82 214.19 210.41 212.51 2,075,800 -1.74(-0.81%)
Dec 10, 2020 212.17 215.69 211.36 214.25 2,118,903 +0.16(+0.07%)
Dec 09, 2020 219.79 220.63 212.67 214.09 3,587,357 -6.84(-3.10%)
Dec 08, 2020 220.53 221.79 219.13 220.93 1,862,829 +0.29(+0.13%)
Dec 07, 2020 220.82 220.90 218.69 220.64 2,074,832 +1.25(+0.57%)
Dec 04, 2020 214.46 219.39 214.07 219.39 2,683,400 +6.22(+2.92%)
Dec 03, 2020 214.62 215.66 212.92 213.17 2,302,476 -0.08(-0.04%)
Dec 02, 2020 212.32 213.95 211.40 213.25 2,654,366 +0.85(+0.40%)
Dec 01, 2020 210.63 214.00 209.75 212.40 3,368,454 +3.79(+1.82%)
Nov 30, 2020 206.76 210.55 203.98 208.61 4,266,162 +2.19(+1.06%)
Nov 27, 2020 205.10 207.57 205.10 206.42 1,842,200 +2.73(+1.34%)
Nov 25, 2020 203.90 205.00 202.85 203.69 1,797,800 -0.01(-0.00%)
Nov 24, 2020 204.39 204.48 200.77 203.70 1,954,911 +0.64(+0.32%)
Nov 23, 2020 201.51 203.95 200.79 203.06 2,519,263 +3.08(+1.54%)
Nov 20, 2020 201.41 202.63 199.76 199.98 1,789,600 -1.02(-0.51%)
Nov 19, 2020 197.37 201.19 196.67 201.00 2,191,129 +2.59(+1.31%)
Nov 18, 2020 200.46 201.36 198.32 198.41 3,832,285 -0.99(-0.50%)
Nov 17, 2020 201.25 201.25 198.49 199.40 1,714,598 -2.32(-1.15%)
Nov 16, 2020 197.74 202.31 197.42 201.72 2,384,794 +5.52(+2.81%)
Nov 13, 2020 195.84 197.73 194.88 196.20 2,437,500 +2.85(+1.47%)
Nov 12, 2020 195.69 196.68 192.47 193.35 3,202,482 -2.11(-1.08%)
Nov 11, 2020 192.00 195.95 191.83 195.46 2,686,114 +6.64(+3.52%)
Nov 10, 2020 193.70 193.75 188.37 188.82 3,451,473 -6.03(-3.09%)
Nov 09, 2020 201.82 202.89 194.65 194.85 5,390,207 -2.15(-1.09%)
Nov 06, 2020 193.69 197.59 192.60 197.00 3,151,800 +3.01(+1.55%)
Nov 05, 2020 191.40 194.27 191.01 193.99 3,022,345 +7.41(+3.97%)
Nov 04, 2020 183.90 187.24 181.62 186.58 3,910,013 +6.60(+3.67%)
Nov 03, 2020 177.83 181.26 177.71 179.98 2,944,959 +3.67(+2.08%)
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.