VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Oct 2021 |
USD |
24.62 |
24.915 |
24.54 |
24.915 |
24.915 |
+0.58 (+2.38%)
|
38,613 |
| 13 Oct 2021 |
USD |
24.08 |
24.4 |
23.95 |
24.335 |
24.335 |
+0.21 (+0.87%)
|
101,792 |
| 12 Oct 2021 |
USD |
24.225 |
24.565 |
24.12 |
24.125 |
24.125 |
-0.562 (-2.28%)
|
192,653 |
| 11 Oct 2021 |
USD |
24.45 |
24.735 |
24.23 |
24.6875 |
24.6875 |
+0.095 (+0.39%)
|
44,113 |
| 8 Oct 2021 |
USD |
24.74 |
24.92 |
24.49 |
24.5925 |
24.5925 |
-0.407 (-1.63%)
|
69,895 |
| 7 Oct 2021 |
USD |
24.785 |
25.345 |
24.695 |
25 |
25 |
+0.82 (+3.39%)
|
107,463 |
| 6 Oct 2021 |
USD |
24.285 |
24.435 |
23.885 |
24.18 |
24.18 |
-0.255 (-1.04%)
|
224,573 |
| 5 Oct 2021 |
USD |
24.07 |
24.45 |
23.95 |
24.435 |
24.435 |
+0.398 (+1.65%)
|
76,456 |
| 4 Oct 2021 |
USD |
24.445 |
24.505 |
23.96 |
24.0375 |
24.0375 |
-0.412 (-1.69%)
|
147,593 |
| 1 Oct 2021 |
USD |
24.5 |
24.76 |
24.215 |
24.45 |
24.45 |
-0.35 (-1.41%)
|
200,279 |
| 30 Sep 2021 |
USD |
24.92 |
24.995 |
24.73 |
24.8 |
24.8 |
+0.15 (+0.61%)
|
56,038 |
| 29 Sep 2021 |
USD |
25.125 |
25.28 |
24.65 |
24.65 |
24.65 |
-0.472 (-1.88%)
|
130,526 |
| 28 Sep 2021 |
USD |
25.91 |
25.91 |
25.105 |
25.1225 |
25.1225 |
-0.877 (-3.38%)
|
221,282 |
| 27 Sep 2021 |
USD |
26.54 |
26.54 |
25.81 |
26 |
26 |
-0.043 (-0.16%)
|
109,427 |
| 24 Sep 2021 |
USD |
25.825 |
26.155 |
25.825 |
26.0425 |
26.0425 |
-0.14 (-0.53%)
|
30,192 |
| 23 Sep 2021 |
USD |
25.935 |
26.27 |
25.93 |
26.1825 |
26.1825 |
+0.425 (+1.65%)
|
277,532 |
| 22 Sep 2021 |
USD |
25.595 |
25.7575 |
25.48 |
25.7575 |
25.7575 |
+0.258 (+1.01%)
|
60,905 |
| 21 Sep 2021 |
USD |
25.74 |
25.74 |
25.265 |
25.5 |
25.5 |
+0.165 (+0.65%)
|
127,647 |
| 20 Sep 2021 |
USD |
25.475 |
25.82 |
25.29 |
25.335 |
25.335 |
-0.605 (-2.33%)
|
94,625 |
| 17 Sep 2021 |
USD |
26.5 |
26.5 |
25.905 |
25.94 |
25.94 |
-0.217 (-0.83%)
|
114,088 |
| 16 Sep 2021 |
USD |
26.5 |
26.5 |
26.09 |
26.1575 |
26.1575 |
-0.052 (-0.20%)
|
115,489 |
| 15 Sep 2021 |
USD |
26.39 |
26.445 |
26.105 |
26.21 |
26.21 |
-0.177 (-0.67%)
|
112,259 |
| 14 Sep 2021 |
USD |
26.21 |
26.3875 |
26.1 |
26.3875 |
26.3875 |
+0.347 (+1.33%)
|
25,074 |
| 13 Sep 2021 |
USD |
26.165 |
26.425 |
25.9946 |
26.04 |
26.04 |
-0.185 (-0.71%)
|
189,493 |
| 10 Sep 2021 |
USD |
25.885 |
26.42 |
25.885 |
26.225 |
26.225 |
+0.29 (+1.12%)
|
74,923 |
| 9 Sep 2021 |
USD |
25.63 |
26 |
25.58 |
25.935 |
25.935 |
+0.207 (+0.81%)
|
117,079 |
| 8 Sep 2021 |
USD |
25.94 |
26.165 |
25.615 |
25.7275 |
25.7275 |
-0.362 (-1.39%)
|
204,520 |
| 7 Sep 2021 |
USD |
26.29 |
26.46 |
26 |
26.09 |
26.09 |
-0.32 (-1.21%)
|
25,708 |
| 6 Sep 2021 |
USD |
26.3 |
26.45 |
26.1892 |
26.41 |
26.41 |
+0.19 (+0.72%)
|
26,331 |
| 3 Sep 2021 |
USD |
26.145 |
26.24 |
25.88 |
26.22 |
26.22 |
+0.155 (+0.59%)
|
80,813 |
