Vaneck Semiconductor ETF (NQ: SMH )

245.60 +9.37 (+3.97%)
Official Closing Price Updated: 4:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 273.59 273.59 268.73 270.76 2,932,229 -2.14(-0.78%)
Aug 30, 2021 273.70 275.20 271.99 272.90 2,496,824 +0.86(+0.32%)
Aug 27, 2021 267.51 272.56 267.32 272.04 3,181,776 +4.78(+1.79%)
Aug 26, 2021 266.63 268.26 265.03 267.26 2,610,780 +0.48(+0.18%)
Aug 25, 2021 264.84 268.86 264.84 266.78 5,361,993 +2.85(+1.08%)
Aug 24, 2021 264.38 265.42 263.34 263.93 2,406,044 +0.18(+0.07%)
Aug 23, 2021 259.33 264.04 259.30 263.75 4,575,283 +7.51(+2.93%)
Aug 20, 2021 255.88 257.25 253.71 256.24 3,223,847 +0.96(+0.38%)
Aug 19, 2021 251.04 256.72 249.35 255.28 4,483,098 +2.22(+0.88%)
Aug 18, 2021 256.15 257.98 252.86 253.06 2,815,898 -3.31(-1.29%)
Aug 17, 2021 258.89 258.95 254.19 256.37 5,087,518 -4.95(-1.89%)
Aug 16, 2021 261.38 262.48 259.34 261.32 2,258,812 -1.13(-0.43%)
Aug 13, 2021 260.93 262.55 259.90 262.45 2,828,390 +1.70(+0.65%)
Aug 12, 2021 262.27 262.29 258.68 260.75 4,534,185 -2.88(-1.09%)
Aug 11, 2021 265.42 265.58 260.62 263.63 2,127,639 -0.70(-0.26%)
Aug 10, 2021 268.61 268.71 262.71 264.33 3,327,713 -3.43(-1.28%)
Aug 09, 2021 269.08 269.80 266.73 267.76 2,015,354 -0.81(-0.30%)
Aug 06, 2021 268.01 270.02 267.91 268.57 2,059,749 -1.44(-0.53%)
Aug 05, 2021 271.18 271.79 268.53 270.01 2,813,369 -0.31(-0.11%)
Aug 04, 2021 268.20 271.32 267.77 270.32 3,546,482 +2.92(+1.09%)
Aug 03, 2021 265.53 267.42 262.85 267.40 3,218,359 +2.40(+0.91%)
Aug 02, 2021 265.39 267.94 264.28 265.00 4,259,358 +1.86(+0.71%)
Jul 30, 2021 259.13 263.96 259.12 263.14 3,229,844 +1.33(+0.51%)
Jul 29, 2021 257.24 262.15 257.16 261.81 3,409,510 +4.82(+1.88%)
Jul 28, 2021 253.30 257.61 252.01 256.99 3,365,410 +4.51(+1.79%)
Jul 27, 2021 255.31 255.87 247.43 252.48 3,353,494 -4.54(-1.77%)
Jul 26, 2021 256.10 257.50 255.20 257.02 1,270,803 -0.29(-0.11%)
Jul 23, 2021 256.62 257.37 254.09 257.31 2,228,206 +1.86(+0.73%)
Jul 22, 2021 255.41 256.95 253.71 255.45 3,106,629 -1.55(-0.60%)
Jul 21, 2021 251.00 257.07 250.64 257.00 3,174,673 +7.18(+2.87%)
Jul 20, 2021 247.71 251.30 244.41 249.82 3,794,752 +3.02(+1.22%)
Jul 19, 2021 242.41 247.04 242.09 246.80 6,190,533 -0.05(-0.02%)
Jul 16, 2021 253.66 254.37 246.22 246.85 4,497,106 -5.28(-2.09%)
Jul 15, 2021 257.51 257.51 250.36 252.13 6,251,353 -7.11(-2.74%)
Jul 14, 2021 262.65 263.86 258.40 259.24 3,352,089 -0.57(-0.22%)
Jul 13, 2021 259.62 261.24 258.22 259.81 2,452,141 -0.56(-0.22%)
Jul 12, 2021 258.21 260.58 257.29 260.37 2,228,260 +3.37(+1.31%)
Jul 09, 2021 254.06 257.46 252.10 257.00 2,760,880 +4.31(+1.71%)
Jul 08, 2021 251.00 253.94 248.89 252.69 3,430,252 -3.43(-1.34%)
Jul 07, 2021 261.23 261.65 255.11 256.12 2,509,374 -3.60(-1.39%)
Jul 06, 2021 260.96 262.10 256.47 259.72 2,781,646 -0.08(-0.03%)
Jul 02, 2021 260.45 260.45 258.21 259.80 1,757,918 +1.43(+0.55%)
Jul 01, 2021 261.57 261.63 257.48 258.37 2,443,109 -3.87(-1.48%)
Jun 30, 2021 261.59 262.45 260.11 262.24 2,714,588 +0.28(+0.11%)
Jun 29, 2021 259.70 261.96 258.38 261.96 2,558,595 +2.26(+0.87%)
Jun 28, 2021 255.53 260.54 255.53 259.70 3,477,276 +6.15(+2.43%)
Jun 25, 2021 255.07 255.73 252.91 253.55 2,585,349 -1.00(-0.39%)
Jun 24, 2021 252.93 255.11 252.66 254.55 2,021,201 +4.09(+1.63%)
Jun 23, 2021 249.93 251.81 249.72 250.46 2,098,057 +1.26(+0.51%)
Jun 22, 2021 247.78 249.30 246.27 249.20 3,047,369 +1.62(+0.65%)
Jun 21, 2021 246.92 247.98 244.96 247.58 3,951,070 +0.65(+0.26%)
Jun 18, 2021 251.21 251.87 246.13 246.93 5,068,774 -6.45(-2.55%)
Jun 17, 2021 249.62 255.39 249.62 253.38 3,924,089 +2.83(+1.13%)
Jun 16, 2021 253.47 254.32 248.44 250.55 4,798,577 -2.13(-0.84%)
Jun 15, 2021 254.10 255.89 252.02 252.68 3,493,514 -2.20(-0.86%)
Jun 14, 2021 252.00 254.88 250.84 254.88 3,140,123 +3.40(+1.35%)
Jun 11, 2021 251.49 251.49 249.59 251.48 2,421,589 +0.88(+0.35%)
Jun 10, 2021 247.44 251.11 247.35 250.60 3,284,423 +3.23(+1.31%)
Jun 09, 2021 249.14 249.59 247.21 247.37 2,854,815 -0.55(-0.22%)
Jun 08, 2021 251.92 251.93 246.27 247.92 3,076,600 -2.28(-0.91%)
Jun 07, 2021 250.87 250.91 248.54 250.20 2,899,735 -1.28(-0.51%)
Jun 04, 2021 248.36 252.37 248.33 251.48 3,591,147 +5.48(+2.23%)
Jun 03, 2021 247.69 248.56 244.80 246.00 3,820,352 -4.28(-1.71%)
Jun 02, 2021 248.50 251.07 247.67 250.28 3,225,415 +1.46(+0.59%)
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.