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 30, 2019 114.84 115.38 113.91 114.42 3,862,900 +0.73(+0.64%)
Aug 29, 2019 113.18 114.44 113.10 113.69 5,618,038 +2.41(+2.17%)
Aug 28, 2019 110.07 111.46 109.27 111.28 3,875,470 +0.71(+0.64%)
Aug 27, 2019 111.70 112.08 109.92 110.57 4,037,268 -0.26(-0.23%)
Aug 26, 2019 111.37 111.58 110.43 110.83 3,619,182 +1.13(+1.03%)
Aug 23, 2019 112.90 114.05 109.30 109.70 12,704,600 -4.74(-4.14%)
Aug 22, 2019 114.75 115.09 113.27 114.44 3,977,036 -0.15(-0.13%)
Aug 21, 2019 114.58 115.14 114.06 114.59 2,568,859 +1.16(+1.02%)
Aug 20, 2019 113.90 114.22 112.97 113.43 5,609,537 -0.65(-0.57%)
Aug 19, 2019 114.66 115.17 113.55 114.08 4,671,813 +1.85(+1.65%)
Aug 16, 2019 110.75 112.52 110.01 112.23 5,602,700 +2.68(+2.45%)
Aug 15, 2019 110.35 110.50 108.60 109.55 4,796,711 -0.12(-0.11%)
Aug 14, 2019 110.50 111.43 109.02 109.67 8,032,397 -3.65(-3.22%)
Aug 13, 2019 109.86 114.19 109.28 113.32 9,807,157 +3.16(+2.87%)
Aug 12, 2019 110.44 111.41 109.56 110.16 3,592,612 -1.32(-1.18%)
Aug 09, 2019 112.40 112.68 110.69 111.48 8,114,200 -1.96(-1.73%)
Aug 08, 2019 111.55 113.54 111.05 113.44 5,337,759 +2.83(+2.56%)
Aug 07, 2019 108.65 110.85 108.40 110.61 7,287,004 +0.60(+0.55%)
Aug 06, 2019 110.33 111.22 108.83 110.01 9,220,113 +1.72(+1.59%)
Aug 05, 2019 110.10 110.27 107.41 108.29 8,980,156 -4.88(-4.31%)
Aug 02, 2019 113.80 114.46 112.21 113.17 8,116,800 -1.56(-1.36%)
Aug 01, 2019 116.77 119.91 113.78 114.73 13,067,071 -2.36(-2.02%)
Jul 31, 2019 120.16 120.22 115.78 117.09 5,419,080 -3.61(-2.99%)
Jul 30, 2019 119.94 121.05 119.67 120.70 2,811,703 -0.54(-0.45%)
Jul 29, 2019 120.63 121.43 119.60 121.24 4,374,586 +0.41(+0.34%)
Jul 26, 2019 122.00 122.10 120.77 120.83 3,938,100 -0.25(-0.21%)
Jul 25, 2019 122.57 122.70 120.86 121.08 5,588,785 -2.23(-1.81%)
Jul 24, 2019 120.91 123.56 120.70 123.31 6,883,711 +3.20(+2.66%)
Jul 23, 2019 119.60 120.12 118.83 120.11 4,142,697 +1.32(+1.11%)
Jul 22, 2019 117.25 118.97 117.21 118.79 5,037,895 +2.33(+2.00%)
Jul 19, 2019 116.88 117.52 116.39 116.46 4,386,500 +0.01(+0.01%)
Jul 18, 2019 114.65 116.73 114.61 116.45 5,234,688 +2.06(+1.80%)
Jul 17, 2019 114.78 115.04 114.05 114.39 2,689,269 +0.41(+0.36%)
Jul 16, 2019 114.55 114.62 113.48 113.98 3,704,342 -1.19(-1.03%)
Jul 15, 2019 114.91 115.59 114.51 115.17 2,645,783 +0.92(+0.81%)
Jul 12, 2019 112.62 114.31 112.62 114.25 3,549,700 +2.06(+1.84%)
Jul 11, 2019 112.51 112.61 111.61 112.19 3,842,275 +0.31(+0.28%)
Jul 10, 2019 111.97 113.37 111.68 111.88 4,610,825 +1.10(+0.99%)
Jul 09, 2019 109.27 110.94 109.09 110.78 4,009,977 +0.77(+0.70%)
Jul 08, 2019 109.68 110.23 109.22 110.01 3,857,740 -0.72(-0.65%)
Jul 05, 2019 110.25 110.97 109.60 110.73 3,988,300 -0.82(-0.74%)
Jul 03, 2019 111.82 111.93 110.80 111.55 2,011,000 -0.41(-0.37%)
Jul 02, 2019 112.98 112.99 111.46 111.96 4,252,007 -1.33(-1.17%)
Jul 01, 2019 115.10 115.96 112.54 113.29 9,121,484 +3.11(+2.82%)
Jun 28, 2019 111.50 111.59 110.11 110.18 5,927,400 +0.11(+0.10%)
Jun 27, 2019 109.33 110.61 109.33 110.07 5,222,548 +1.51(+1.39%)
Jun 26, 2019 107.80 109.34 107.79 108.56 7,319,594 +3.07(+2.91%)
Jun 25, 2019 107.32 107.68 105.42 105.49 6,157,201 -1.86(-1.73%)
Jun 24, 2019 107.41 107.79 106.95 107.35 6,124,423 +0.20(+0.19%)
Jun 21, 2019 107.13 108.01 106.84 107.15 5,239,100 -0.51(-0.47%)
Jun 20, 2019 108.77 109.20 107.10 107.66 5,575,890 +1.23(+1.16%)
Jun 19, 2019 106.75 107.24 105.94 106.43 4,717,627 +0.25(+0.24%)
Jun 18, 2019 102.93 106.91 102.93 106.18 13,862,587 +4.15(+4.07%)
Jun 17, 2019 102.61 102.93 101.78 102.03 6,176,163 -0.63(-0.61%)
Jun 14, 2019 102.59 103.05 101.98 102.66 5,933,400 -2.62(-2.49%)
Jun 13, 2019 105.46 105.71 104.58 105.28 3,577,349 +0.52(+0.50%)
Jun 12, 2019 106.06 106.24 104.66 104.76 4,024,561 -2.32(-2.17%)
Jun 11, 2019 108.36 108.80 106.42 107.08 8,103,833 +0.39(+0.37%)
Jun 10, 2019 105.39 107.85 105.20 106.69 8,609,205 +2.60(+2.50%)
Jun 07, 2019 103.33 104.36 102.97 104.09 5,674,100 +1.33(+1.29%)
Jun 06, 2019 101.53 103.11 101.16 102.76 5,021,130 +1.40(+1.38%)
Jun 05, 2019 103.03 103.28 100.24 101.36 10,559,503 -0.78(-0.76%)
Jun 04, 2019 99.68 102.19 99.06 102.14 6,961,429 +4.02(+4.10%)
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.