VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
28 Mar 2024 |
USD |
40.96 |
41.085 |
40.74 |
40.97 |
40.97 |
+0.27 (+0.66%)
|
119,870 |
27 Mar 2024 |
USD |
40.99 |
41.6805 |
40.33 |
40.7 |
40.7 |
-0.31 (-0.76%)
|
40,056 |
26 Mar 2024 |
USD |
41.4 |
41.5479 |
41.01 |
41.01 |
41.01 |
-0.235 (-0.57%)
|
103,246 |
25 Mar 2024 |
USD |
41.195 |
41.455 |
40.76 |
41.245 |
41.245 |
+0.095 (+0.23%)
|
86,096 |
22 Mar 2024 |
USD |
41.395 |
41.43 |
40.89 |
41.15 |
41.15 |
-0.67 (-1.60%)
|
107,280 |
21 Mar 2024 |
USD |
41.305 |
41.82 |
41.09 |
41.82 |
41.82 |
+2.245 (+5.67%)
|
105,344 |
20 Mar 2024 |
USD |
39.595 |
40.195 |
39.475 |
39.575 |
39.575 |
+0.08 (+0.20%)
|
127,937 |
19 Mar 2024 |
USD |
39.72 |
39.91 |
38.79 |
39.495 |
39.495 |
-0.52 (-1.30%)
|
128,313 |
18 Mar 2024 |
USD |
40.115 |
40.56 |
39.93 |
40.015 |
40.015 |
+0.14 (+0.35%)
|
81,755 |
15 Mar 2024 |
USD |
39.995 |
40.27 |
39.47 |
39.875 |
39.875 |
-0.44 (-1.09%)
|
192,976 |
14 Mar 2024 |
USD |
40.93 |
41.025 |
40.065 |
40.315 |
40.315 |
-0.23 (-0.57%)
|
100,525 |
13 Mar 2024 |
USD |
41.935 |
41.995 |
40.42 |
40.545 |
40.545 |
-0.76 (-1.84%)
|
178,577 |
12 Mar 2024 |
USD |
41.08 |
41.485 |
40.53 |
41.305 |
41.305 |
+0.44 (+1.08%)
|
356,952 |
11 Mar 2024 |
USD |
41.185 |
41.645 |
40.33 |
40.865 |
40.865 |
-1.365 (-3.23%)
|
325,951 |
8 Mar 2024 |
USD |
43.275 |
43.725 |
42.23 |
42.23 |
42.23 |
-0.745 (-1.73%)
|
254,645 |
7 Mar 2024 |
USD |
41.71 |
43.0165 |
41.54 |
42.975 |
42.975 |
+1.275 (+3.06%)
|
213,466 |
6 Mar 2024 |
USD |
40.97 |
41.8996 |
40.85 |
41.7 |
41.7 |
+1.055 (+2.60%)
|
197,989 |
5 Mar 2024 |
USD |
41.36 |
41.435 |
40.6 |
40.645 |
40.645 |
-0.9 (-2.17%)
|
219,877 |
4 Mar 2024 |
USD |
41.24 |
41.845 |
41.165 |
41.545 |
41.545 |
+1 (+2.47%)
|
374,337 |
1 Mar 2024 |
USD |
39.505 |
40.635 |
39.415 |
40.545 |
40.545 |
+1.695 (+4.36%)
|
212,727 |
29 Feb 2024 |
USD |
38.405 |
39.03 |
38.205 |
38.85 |
38.85 |
+0.31 (+0.80%)
|
106,697 |
28 Feb 2024 |
USD |
38.685 |
38.7 |
38.215 |
38.54 |
38.54 |
-0.38 (-0.98%)
|
80,197 |
27 Feb 2024 |
USD |
38.93 |
39.115 |
38.695 |
38.92 |
38.92 |
-0.015 (-0.04%)
|
103,343 |
26 Feb 2024 |
USD |
38.49 |
39.025 |
38.32 |
38.935 |
38.935 |
+0.415 (+1.08%)
|
85,598 |
23 Feb 2024 |
USD |
39.1 |
39.315 |
38.3 |
38.52 |
38.52 |
-0.345 (-0.89%)
|
263,167 |
22 Feb 2024 |
USD |
38.485 |
38.885 |
38.315 |
38.865 |
38.865 |
+2.255 (+6.16%)
|
138,149 |
21 Feb 2024 |
USD |
36.965 |
37.105 |
36.355 |
36.61 |
36.61 |
-0.025 (-0.07%)
|
109,678 |
20 Feb 2024 |
USD |
37.58 |
37.68 |
36.48 |
36.635 |
36.635 |
-1.055 (-2.80%)
|
861,955 |
19 Feb 2024 |
USD |
37.74 |
37.935 |
37.635 |
37.69 |
37.69 |
-0.405 (-1.06%)
|
26,175 |
16 Feb 2024 |
USD |
38.2 |
38.39 |
37.51 |
38.095 |
38.095 |
+0.28 (+0.74%)
|
81,687 |