Vaneck Semiconductor ETF (NQ: SMH )

233.08 +4.49 (+1.96%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 247.17 250.07 246.73 249.19 3,472,038 +2.76(+1.12%)
May 27, 2021 244.78 247.41 244.20 246.43 2,743,894 +1.18(+0.48%)
May 26, 2021 245.00 246.40 243.33 245.25 3,245,945 +0.25(+0.10%)
May 25, 2021 245.52 246.48 243.32 245.00 4,048,740 +1.60(+0.66%)
May 24, 2021 240.30 245.03 239.88 243.40 3,760,035 +5.23(+2.20%)
May 21, 2021 240.79 240.97 237.50 238.17 5,445,483 -1.21(-0.51%)
May 20, 2021 235.50 240.37 235.13 239.38 5,717,454 +5.80(+2.48%)
May 19, 2021 224.20 233.82 223.94 233.58 8,091,490 +4.11(+1.79%)
May 18, 2021 232.92 233.70 229.18 229.47 3,808,750 -1.27(-0.55%)
May 17, 2021 229.91 230.82 226.84 230.74 5,052,602 -2.60(-1.11%)
May 14, 2021 229.66 234.90 227.40 233.34 4,181,776 +7.17(+3.17%)
May 13, 2021 227.38 230.00 224.01 226.17 8,948,669 +2.54(+1.14%)
May 12, 2021 228.12 229.10 222.82 223.63 7,653,337 -9.62(-4.12%)
May 11, 2021 225.44 233.79 225.27 233.25 6,746,496 +0.45(+0.19%)
May 10, 2021 241.10 241.10 232.38 232.80 5,315,729 -10.80(-4.43%)
May 07, 2021 243.57 245.50 241.37 243.60 5,385,791 +3.39(+1.41%)
May 06, 2021 237.75 240.63 235.52 240.21 6,425,549 +1.96(+0.82%)
May 05, 2021 239.78 241.29 237.00 238.25 4,935,113 +1.05(+0.44%)
May 04, 2021 237.51 237.92 232.80 237.20 7,312,512 -2.98(-1.24%)
May 03, 2021 244.58 244.80 239.42 240.18 4,637,466 -2.82(-1.16%)
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%)
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.