VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
17 Jun 2022 |
USD |
19.676 |
19.75 |
19.084 |
19.446 |
19.446 |
-0.088 (-0.45%)
|
141,773 |
16 Jun 2022 |
USD |
20.21 |
20.38 |
19.392 |
19.534 |
19.534 |
-0.896 (-4.39%)
|
400,528 |
15 Jun 2022 |
USD |
20.35 |
20.59 |
20.35 |
20.43 |
20.43 |
+0.233 (+1.15%)
|
235,702 |
14 Jun 2022 |
USD |
20.56 |
20.61 |
20.155 |
20.1975 |
20.1975 |
-0.043 (-0.21%)
|
83,760 |
13 Jun 2022 |
USD |
20.695 |
20.805 |
20.155 |
20.24 |
20.24 |
-1.055 (-4.95%)
|
345,959 |
10 Jun 2022 |
USD |
22.3 |
22.3 |
21.215 |
21.295 |
21.295 |
-1.228 (-5.45%)
|
353,484 |
9 Jun 2022 |
USD |
22.76 |
22.815 |
22.48 |
22.5225 |
22.5225 |
-0.468 (-2.03%)
|
160,141 |
8 Jun 2022 |
USD |
23.135 |
23.185 |
22.87 |
22.99 |
22.99 |
+0.095 (+0.41%)
|
112,828 |
7 Jun 2022 |
USD |
22.9 |
23.01 |
22.6 |
22.895 |
22.895 |
-0.255 (-1.10%)
|
41,273 |
6 Jun 2022 |
USD |
23.175 |
23.47 |
23.145 |
23.15 |
23.15 |
+0.18 (+0.78%)
|
138,970 |
1 Jun 2022 |
USD |
23.165 |
23.48 |
22.93 |
22.97 |
22.97 |
-0.14 (-0.61%)
|
70,282 |
31 May 2022 |
USD |
23.35 |
23.52 |
22.95 |
23.11 |
23.11 |
-0.618 (-2.60%)
|
118,674 |
30 May 2022 |
USD |
23.54 |
23.85 |
23.54 |
23.7275 |
23.7275 |
+0.64 (+2.77%)
|
20,193 |
27 May 2022 |
USD |
22.48 |
23.125 |
22.33 |
23.0875 |
23.0875 |
+0.775 (+3.47%)
|
64,700 |
26 May 2022 |
USD |
21.47 |
22.35 |
21.4438 |
22.3125 |
22.3125 |
+0.86 (+4.01%)
|
345,106 |
25 May 2022 |
USD |
21.74 |
21.74 |
21.125 |
21.4525 |
21.4525 |
+0.207 (+0.98%)
|
236,461 |
24 May 2022 |
USD |
21.47 |
21.675 |
21.18 |
21.245 |
21.245 |
-0.59 (-2.70%)
|
117,688 |
23 May 2022 |
USD |
22.16 |
22.16 |
21.475 |
21.835 |
21.835 |
+0.47 (+2.20%)
|
413,161 |
20 May 2022 |
USD |
22.07 |
22.18 |
21.295 |
21.365 |
21.365 |
-0.613 (-2.79%)
|
302,357 |
19 May 2022 |
USD |
21.83 |
22.055 |
21.36 |
21.9775 |
21.9775 |
-0.33 (-1.48%)
|
380,171 |
18 May 2022 |
USD |
22.885 |
22.895 |
22.3075 |
22.3075 |
22.3075 |
-0.415 (-1.83%)
|
176,155 |
17 May 2022 |
USD |
22.11 |
22.79 |
22.11 |
22.7225 |
22.7225 |
+0.838 (+3.83%)
|
330,323 |
16 May 2022 |
USD |
22.005 |
22.2 |
21.8 |
21.885 |
21.885 |
-0.195 (-0.88%)
|
195,875 |
13 May 2022 |
USD |
21.37 |
22.13 |
21.37 |
22.08 |
22.08 |
+0.863 (+4.07%)
|
160,992 |
12 May 2022 |
USD |
21 |
21.3 |
20.72 |
21.2175 |
21.2175 |
-0.542 (-2.49%)
|
514,662 |
11 May 2022 |
USD |
21.8 |
22.15 |
21.325 |
21.76 |
21.76 |
+0.375 (+1.75%)
|
481,156 |
10 May 2022 |
USD |
21.695 |
21.95 |
21.29 |
21.385 |
21.385 |
+0.028 (+0.13%)
|
986,947 |
9 May 2022 |
USD |
22.295 |
22.295 |
21.3575 |
21.3575 |
21.3575 |
-1.188 (-5.27%)
|
688,612 |
6 May 2022 |
USD |
22.465 |
22.81 |
22 |
22.545 |
22.545 |
-0.15 (-0.66%)
|
190,372 |
5 May 2022 |
USD |
23.49 |
23.69 |
22.585 |
22.695 |
22.695 |
+0.287 (+1.28%)
|
189,431 |