Vaneck Semiconductor ETF (NQ: SMH )

236.23 +7.64 (+3.34%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 310.13 312.77 302.61 304.90 6,964,248 -6.52(-2.09%)
Nov 29, 2021 304.51 311.74 303.07 311.42 4,515,501 +12.02(+4.01%)
Nov 26, 2021 302.63 305.43 297.89 299.40 3,366,344 -8.94(-2.90%)
Nov 24, 2021 302.34 308.50 299.47 308.34 3,582,603 +3.08(+1.01%)
Nov 23, 2021 305.87 308.64 299.97 305.26 5,260,896 -2.23(-0.73%)
Nov 22, 2021 313.59 318.82 307.28 307.49 5,469,957 -4.71(-1.51%)
Nov 19, 2021 309.63 314.07 308.88 312.20 3,333,092 +1.96(+0.63%)
Nov 18, 2021 309.82 310.28 309.52 310.24 3,801,354 +7.45(+2.46%)
Nov 17, 2021 304.70 305.46 301.65 302.79 2,909,540 -1.81(-0.59%)
Nov 16, 2021 299.89 305.06 298.78 304.60 2,432,904 +3.90(+1.30%)
Nov 15, 2021 303.11 303.11 297.67 300.70 2,818,392 -0.40(-0.13%)
Nov 12, 2021 299.04 302.31 297.23 301.10 2,636,091 +3.03(+1.02%)
Nov 11, 2021 297.50 298.90 295.44 298.07 2,818,529 +5.27(+1.80%)
Nov 10, 2021 296.38 292.80 5,302,376 -9.54(-3.16%)
Nov 09, 2021 305.01 305.95 299.29 302.34 5,770,679 +0.40(+0.13%)
Nov 08, 2021 298.53 303.86 297.17 301.94 4,313,317 +5.34(+1.80%)
Nov 05, 2021 296.68 299.74 293.97 296.60 4,774,275 +2.30(+0.78%)
Nov 04, 2021 285.29 296.10 284.32 294.30 7,561,111 +11.70(+4.14%)
Nov 03, 2021 280.16 282.77 279.07 282.60 3,048,340 +2.75(+0.98%)
Nov 02, 2021 276.75 280.00 276.60 279.85 2,305,733 +3.07(+1.11%)
Nov 01, 2021 273.89 276.93 274.25 276.78 2,215,244 +3.14(+1.15%)
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%)
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.