VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Dec 2021 |
USD |
29.1 |
29.245 |
28.49 |
28.62 |
28.62 |
-1.28 (-4.28%)
|
172,583 |
| 1 Dec 2021 |
USD |
30.495 |
30.495 |
29.435 |
29.9 |
29.9 |
+0.833 (+2.86%)
|
175,573 |
| 30 Nov 2021 |
USD |
29.6 |
29.755 |
28.96 |
29.0675 |
29.0675 |
-0.052 (-0.18%)
|
137,602 |
| 29 Nov 2021 |
USD |
28.875 |
29.175 |
28.755 |
29.12 |
29.12 |
+0.725 (+2.55%)
|
112,377 |
| 26 Nov 2021 |
USD |
29.09 |
29.14 |
28.365 |
28.395 |
28.395 |
-1.065 (-3.62%)
|
168,580 |
| 25 Nov 2021 |
USD |
29.38 |
29.485 |
29.34 |
29.46 |
29.46 |
+0.42 (+1.45%)
|
19,333 |
| 24 Nov 2021 |
USD |
29.325 |
29.325 |
28.485 |
29.04 |
29.04 |
+0.217 (+0.75%)
|
169,086 |
| 23 Nov 2021 |
USD |
29.39 |
29.39 |
28.57 |
28.8225 |
28.8225 |
-1.08 (-3.61%)
|
274,346 |
| 22 Nov 2021 |
USD |
29.8 |
30.255 |
29.74 |
29.9025 |
29.9025 |
+0.233 (+0.78%)
|
48,657 |
| 19 Nov 2021 |
USD |
29.745 |
29.765 |
29.44 |
29.67 |
29.67 |
+0.207 (+0.70%)
|
254,018 |
| 18 Nov 2021 |
USD |
29.55 |
29.725 |
29.295 |
29.4625 |
29.4625 |
+0.32 (+1.10%)
|
119,320 |
| 17 Nov 2021 |
USD |
29.16 |
29.195 |
28.965 |
29.1425 |
29.1425 |
+0.275 (+0.95%)
|
23,392 |
| 16 Nov 2021 |
USD |
28.415 |
28.91 |
28.415 |
28.8675 |
28.8675 |
+0.133 (+0.46%)
|
107,432 |
| 15 Nov 2021 |
USD |
28.88 |
29.02 |
28.675 |
28.735 |
28.735 |
-0.018 (-0.06%)
|
146,006 |
| 12 Nov 2021 |
USD |
28.61 |
28.7525 |
28.365 |
28.7525 |
28.7525 |
+0.347 (+1.22%)
|
92,968 |
| 11 Nov 2021 |
USD |
28.025 |
28.43 |
27.98 |
28.405 |
28.405 |
+0.05 (+0.18%)
|
253,778 |
| 10 Nov 2021 |
USD |
29.08 |
29.08 |
28.25 |
28.355 |
28.355 |
-0.49 (-1.70%)
|
236,895 |
| 9 Nov 2021 |
USD |
28.87 |
29.155 |
28.605 |
28.845 |
28.845 |
+0.133 (+0.46%)
|
433,544 |
| 8 Nov 2021 |
USD |
28.64 |
28.745 |
28.4 |
28.7125 |
28.7125 |
+0.307 (+1.08%)
|
447,973 |
| 5 Nov 2021 |
USD |
28.735 |
28.735 |
28.015 |
28.405 |
28.405 |
+0.662 (+2.39%)
|
651,986 |
| 4 Nov 2021 |
USD |
27 |
27.815 |
26.99 |
27.7425 |
27.7425 |
+1.002 (+3.75%)
|
387,864 |
| 3 Nov 2021 |
USD |
26.725 |
26.78 |
26.605 |
26.74 |
26.74 |
+0.092 (+0.35%)
|
317,145 |
| 2 Nov 2021 |
USD |
26.4 |
26.6552 |
26.265 |
26.6475 |
26.6475 |
+0.4 (+1.52%)
|
110,643 |
| 1 Nov 2021 |
USD |
26.4 |
26.4 |
26.065 |
26.2475 |
26.2475 |
+0.233 (+0.89%)
|
49,135 |
| 29 Oct 2021 |
USD |
26.5 |
26.5 |
25.645 |
26.015 |
26.015 |
+0.06 (+0.23%)
|
109,967 |
| 28 Oct 2021 |
USD |
25.57 |
25.99 |
25.45 |
25.955 |
25.955 |
+0.18 (+0.70%)
|
48,681 |
| 27 Oct 2021 |
USD |
25.755 |
25.845 |
25.61 |
25.775 |
25.775 |
-0.075 (-0.29%)
|
80,157 |
| 26 Oct 2021 |
USD |
25.905 |
26.035 |
25.64 |
25.85 |
25.85 |
+0.065 (+0.25%)
|
157,460 |
| 25 Oct 2021 |
USD |
25.74 |
25.805 |
25.57 |
25.785 |
25.785 |
+0.092 (+0.36%)
|
82,031 |
| 22 Oct 2021 |
USD |
25.97 |
25.97 |
25.64 |
25.6925 |
25.6925 |
+0.033 (+0.13%)
|
78,155 |
