Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Semiconductor ETF (NY: SMH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 108.94 108.94 108.94 0 +0.47(+0.43%)
Aug 30, 2018 109.32 109.72 108.32 108.47 7,072,083 -1.17(-1.07%)
Aug 29, 2018 109.15 109.85 108.76 109.64 3,411,430 +0.62(+0.57%)
Aug 28, 2018 109.30 109.51 108.04 109.02 4,336,714 +0.41(+0.38%)
Aug 27, 2018 107.62 109.37 107.50 108.61 6,209,493 +1.67(+1.56%)
Aug 24, 2018 105.94 106.94 105.75 106.94 4,139,400 +1.61(+1.53%)
Aug 23, 2018 105.21 105.99 105.04 105.33 3,708,980 +0.13(+0.12%)
Aug 22, 2018 104.37 105.30 103.89 105.20 4,136,406 +0.39(+0.37%)
Aug 21, 2018 103.20 105.11 103.10 104.81 4,824,724 +2.12(+2.06%)
Aug 20, 2018 102.81 103.40 101.63 102.69 5,284,849 -0.14(-0.14%)
Aug 17, 2018 102.47 103.12 101.38 102.83 10,048,000 -0.76(-0.73%)
Aug 16, 2018 104.44 104.51 103.36 103.59 5,041,104 -0.16(-0.15%)
Aug 15, 2018 104.46 104.85 102.73 103.75 9,409,596 -1.75(-1.66%)
Aug 14, 2018 106.26 106.54 105.37 105.50 4,119,826 -0.25(-0.24%)
Aug 13, 2018 105.70 106.67 105.62 105.75 3,972,144 +0.12(+0.11%)
Aug 10, 2018 105.85 106.48 105.16 105.63 8,613,600 -2.54(-2.35%)
Aug 09, 2018 108.60 108.83 108.06 108.17 3,600,027 -1.06(-0.97%)
Aug 08, 2018 108.75 109.36 108.48 109.23 3,688,870 +0.34(+0.31%)
Aug 07, 2018 108.47 108.89 108.07 108.89 3,202,971 +0.73(+0.67%)
Aug 06, 2018 107.55 108.16 106.78 108.16 3,035,351 +0.57(+0.53%)
Aug 03, 2018 107.53 107.75 106.98 107.59 3,029,000 +0.17(+0.16%)
Aug 02, 2018 105.50 107.58 105.15 107.42 4,080,325 +1.07(+1.01%)
Aug 01, 2018 106.47 107.48 106.00 106.35 3,549,107 +0.46(+0.43%)
Jul 31, 2018 106.87 107.87 105.89 105.89 4,381,741 -0.20(-0.19%)
Jul 30, 2018 107.14 107.22 105.43 106.09 9,478,490 -0.73(-0.68%)
Jul 27, 2018 107.62 108.34 106.10 106.82 8,492,300 -0.53(-0.49%)
Jul 26, 2018 106.20 107.41 106.19 107.35 16,403,185 +1.56(+1.47%)
Jul 25, 2018 105.32 105.91 104.07 105.79 11,149,979 +0.53(+0.50%)
Jul 24, 2018 107.60 107.77 105.17 105.26 10,418,670 -1.33(-1.25%)
Jul 23, 2018 106.03 106.74 104.59 106.59 5,331,949 -0.07(-0.07%)
Jul 20, 2018 106.64 106.98 105.77 106.66 3,538,947 -0.11(-0.10%)
Jul 19, 2018 106.63 107.22 106.07 106.77 4,173,634 -0.35(-0.33%)
Jul 18, 2018 106.80 107.19 106.30 107.12 4,794,771 +1.08(+1.02%)
Jul 17, 2018 103.90 106.05 103.71 106.04 8,308,142 +1.38(+1.32%)
Jul 16, 2018 105.00 105.39 104.59 104.66 2,759,009 -0.32(-0.30%)
Jul 13, 2018 105.35 105.45 104.70 104.98 2,846,575 -0.22(-0.21%)
Jul 12, 2018 103.97 105.30 103.79 105.20 5,980,024 +1.26(+1.21%)
Jul 11, 2018 105.15 105.50 103.94 103.94 7,964,165 -2.94(-2.75%)
Jul 10, 2018 105.88 107.00 105.77 106.88 6,274,420 +1.14(+1.08%)
Jul 09, 2018 105.77 105.84 104.44 105.74 4,233,266 +0.79(+0.75%)
Jul 06, 2018 103.41 105.12 103.15 104.95 7,318,289 +1.32(+1.27%)
Jul 05, 2018 102.14 103.67 102.11 103.63 5,201,426 +2.72(+2.70%)
Jul 03, 2018 100.91 100.91 100.91 0 -1.80(-1.75%)
Jul 02, 2018 101.36 103.09 100.90 102.71 4,582,336 +0.04(+0.04%)
Jun 29, 2018 103.05 103.68 102.50 102.67 5,175,048 +0.50(+0.49%)
Jun 28, 2018 100.92 102.37 100.91 102.17 6,769,193 +1.02(+1.01%)
Jun 27, 2018 104.18 104.32 101.15 101.15 8,437,974 -2.54(-2.45%)
Jun 26, 2018 103.72 104.06 102.97 103.69 8,250,307 +0.95(+0.92%)
Jun 25, 2018 105.10 105.24 101.96 102.74 11,676,650 -3.85(-3.61%)
Jun 22, 2018 107.76 107.84 106.18 106.59 4,236,097 -0.40(-0.37%)
Jun 21, 2018 109.35 109.50 106.97 106.99 7,243,962 -1.35(-1.25%)
Jun 20, 2018 108.61 108.75 107.72 108.34 5,555,608 +0.67(+0.62%)
Jun 19, 2018 107.06 107.74 106.14 107.67 11,115,951 -1.30(-1.19%)
Jun 18, 2018 108.92 109.09 107.91 108.97 5,261,225 -1.33(-1.21%)
Jun 15, 2018 110.30 110.12 110.30 6,441,258 +0.18(+0.16%)
Jun 14, 2018 110.40 110.83 109.68 110.12 3,293,941 +0.17(+0.15%)
Jun 13, 2018 110.03 111.06 109.75 109.95 7,076,417 -0.23(-0.21%)
Jun 12, 2018 109.98 110.21 109.27 110.18 2,543,881 +0.33(+0.30%)
Jun 11, 2018 109.73 110.29 109.39 109.85 3,043,077 -0.12(-0.11%)
Jun 08, 2018 109.50 110.28 108.90 109.97 4,747,008 -0.75(-0.68%)
Jun 07, 2018 111.81 112.00 110.04 110.72 9,331,845 -0.89(-0.80%)
Jun 06, 2018 111.61 110.37 111.61 2,739,297 +0.71(+0.64%)
Jun 05, 2018 110.62 111.01 110.01 110.90 3,754,950 +0.62(+0.56%)
Jun 04, 2018 109.70 110.36 109.30 110.28 3,884,044 +0.75(+0.68%)
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.