Vaneck Semiconductor ETF (NQ: SMH )

228.17 +0.11 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 270.74 273.73 273.64 2,203,107 +0.78(+0.29%)
Oct 28, 2021 271.13 272.94 270.03 272.86 2,994,602 +5.10(+1.90%)
Oct 27, 2021 268.48 270.96 267.30 267.76 3,940,431 -2.28(-0.84%)
Oct 26, 2021 271.54 270.04 2,481,041 +1.53(+0.57%)
Oct 25, 2021 268.37 270.09 267.37 268.51 1,869,350 +1.35(+0.51%)
Oct 22, 2021 269.20 266.70 267.16 2,969,492 -2.38(-0.88%)
Oct 21, 2021 264.71 269.67 264.47 269.54 1,944,650 +3.04(+1.14%)
Oct 20, 2021 266.98 267.91 265.55 266.50 2,227,349 -1.18(-0.44%)
Oct 19, 2021 265.01 267.68 264.04 267.68 2,315,837 +3.03(+1.14%)
Oct 18, 2021 260.57 264.77 259.62 264.65 2,021,524 +2.07(+0.79%)
Oct 15, 2021 262.50 262.82 260.98 262.58 2,654,756 +2.18(+0.84%)
Oct 14, 2021 258.51 260.56 257.03 260.40 3,536,517 +7.59(+3.00%)
Oct 13, 2021 252.91 254.03 251.65 252.81 2,847,759 +2.14(+0.85%)
Oct 12, 2021 254.72 255.28 249.61 250.67 4,024,291 -2.56(-1.01%)
Oct 11, 2021 253.45 257.29 253.16 253.23 2,205,975 -1.52(-0.60%)
Oct 08, 2021 258.40 258.50 254.34 254.75 2,499,762 -2.50(-0.97%)
Oct 07, 2021 257.68 260.26 257.01 257.25 2,471,705 +3.16(+1.24%)
Oct 06, 2021 250.39 254.38 249.67 254.09 3,718,072 +0.77(+0.30%)
Oct 05, 2021 251.81 255.12 250.62 253.32 3,391,581 +3.51(+1.41%)
Oct 04, 2021 254.56 254.96 248.78 249.81 4,777,516 -6.68(-2.60%)
Oct 01, 2021 257.48 257.67 252.35 256.49 3,681,331 +0.22(+0.09%)
Sep 30, 2021 258.20 260.54 256.22 256.27 3,279,249 -0.29(-0.11%)
Sep 29, 2021 260.66 261.70 255.77 256.56 4,790,086 -3.93(-1.51%)
Sep 28, 2021 265.65 267.55 260.16 260.49 5,606,805 -10.93(-4.03%)
Sep 27, 2021 269.72 272.38 267.71 271.42 2,030,280 -0.97(-0.36%)
Sep 24, 2021 270.99 272.84 270.41 272.39 1,390,957 -0.74(-0.27%)
Sep 23, 2021 271.48 273.91 270.07 273.13 2,241,930 +3.39(+1.26%)
Sep 22, 2021 266.37 270.42 265.47 269.74 2,473,580 +4.78(+1.80%)
Sep 21, 2021 266.10 266.81 262.86 264.96 2,308,552 +0.56(+0.21%)
Sep 20, 2021 265.21 266.20 260.43 264.40 3,904,323 -6.60(-2.44%)
Sep 17, 2021 275.00 275.00 269.96 271.00 3,741,825 -4.85(-1.76%)
Sep 16, 2021 273.27 276.69 272.13 275.85 2,591,514 +0.39(+0.14%)
Sep 15, 2021 274.30 275.48 272.12 275.46 2,133,416 +0.96(+0.35%)
Sep 14, 2021 275.25 276.46 273.12 274.50 2,725,784 +0.18(+0.07%)
Sep 13, 2021 274.50 274.99 270.83 274.32 2,800,455 +2.04(+0.75%)
Sep 10, 2021 272.51 276.04 272.08 272.28 3,672,657 +2.04(+0.75%)
Sep 09, 2021 269.29 271.69 268.97 270.24 2,315,697 +1.11(+0.41%)
Sep 08, 2021 271.31 271.72 267.03 269.13 2,492,370 -3.52(-1.29%)
Sep 07, 2021 273.69 273.80 271.11 272.65 1,963,680 -0.64(-0.23%)
Sep 03, 2021 270.81 274.24 270.31 273.29 1,808,852 +2.22(+0.82%)
Sep 02, 2021 270.88 273.69 270.02 271.07 1,610,046 +0.66(+0.24%)
Sep 01, 2021 272.13 272.49 270.07 270.41 2,559,835 -0.35(-0.13%)
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%)
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.