4 Followers LSE:SMH - VanEck Vectors Semiconductor UCITS ETF VanEck Vectors Semiconductor U
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
16 Sep 2021 USD 26.5 26.09 26.5 26.1575 26.1575 -0.053 (-0.20%) 115,489
15 Sep 2021 USD 26.445 26.105 26.39 26.21 26.21 -0.178 (-0.67%) 112,259
14 Sep 2021 USD 26.38 26.1 26.21 26.3875 26.3875 +0.348 (+1.33%) 25,074
13 Sep 2021 USD 26.425 25.9946 26.165 26.04 26.04 -0.185 (-0.71%) 189,493
10 Sep 2021 USD 26.42 25.885 25.885 26.225 26.225 +0.290 (+1.12%) 74,923
9 Sep 2021 USD 26.0 25.58 25.63 25.935 25.935 +0.208 (+0.81%) 117,079
8 Sep 2021 USD 26.165 25.615 25.94 25.7275 25.7275 -0.363 (-1.39%) 204,520
7 Sep 2021 USD 26.46 26.0 26.29 26.09 26.09 -0.320 (-1.21%) 25,708
6 Sep 2021 USD 26.45 26.1892 26.3 26.41 26.41 +0.190 (+0.72%) 26,331
3 Sep 2021 USD 26.24 25.88 26.145 26.22 26.22 +0.155 (+0.59%) 80,813
2 Sep 2021 USD 26.075 25.91 25.95 26.065 26.065 +0.040 (+0.15%) 130,358
1 Sep 2021 USD 26.285 25.96 26.22 26.025 26.025 +0.118 (+0.45%) 85,969
31 Aug 2021 USD 26.375 25.795 26.32 25.9075 25.9075 -0.023 (-0.09%) 208,546
27 Aug 2021 USD 25.995 25.585 25.71 25.93 25.93 +0.433 (+1.70%) 36,134
26 Aug 2021 USD 25.63 25.4 25.535 25.4975 25.4975 -0.110 (-0.43%) 20,940
25 Aug 2021 USD 25.675 25.35 25.41 25.6075 25.6075 +0.293 (+1.16%) 133,441
24 Aug 2021 USD 25.605 25.295 25.45 25.315 25.315 +0.173 (+0.69%) 145,591
23 Aug 2021 USD 25.135 24.735 24.78 25.1425 25.1425 +0.568 (+2.31%) 157,859
20 Aug 2021 USD 24.68 24.35 24.37 24.575 24.575 +0.130 (+0.53%) 226,315
19 Aug 2021 USD 24.535 23.925 24.395 24.445 24.445 -0.120 (-0.49%) 101,389
18 Aug 2021 USD 24.75 24.505 24.505 24.565 24.565 -0.038 (-0.15%) 49,156
17 Aug 2021 USD 25.01 24.565 24.975 24.6025 24.6025 -0.318 (-1.27%) 81,071
16 Aug 2021 USD 25.35 24.885 25.35 24.92 24.92 -0.213 (-0.85%) 63,113
13 Aug 2021 USD 25.16 24.935 25.11 25.1325 25.1325 +0.105 (+0.42%) 121,052
12 Aug 2021 USD 25.24 24.83 25.11 25.0275 25.0275 -0.083 (-0.33%) 21,486
11 Aug 2021 USD 25.545 25.0 25.545 25.11 25.11 -0.170 (-0.67%) 131,574
10 Aug 2021 USD 25.805 25.195 25.805 25.28 25.28 -0.388 (-1.51%) 41,835
9 Aug 2021 USD 25.82 25.6 25.61 25.6675 25.6675 -0.093 (-0.36%) 30,104
6 Aug 2021 USD 26.07 25.585 26.07 25.76 25.76 -0.088 (-0.34%) 107,801
5 Aug 2021 USD 26.035 25.685 25.86 25.8475 25.8475 +0.040 (+0.15%) 172,018