VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Aug 2021 |
USD |
24.505 |
24.78 |
24.505 |
24.565 |
24.565 |
-0.037 (-0.15%)
|
131,018 |
| 17 Aug 2021 |
USD |
24.975 |
25.05 |
24.555 |
24.6025 |
24.6025 |
-0.318 (-1.27%)
|
126,071 |
| 16 Aug 2021 |
USD |
25.35 |
25.35 |
24.885 |
24.92 |
24.92 |
-0.212 (-0.85%)
|
174,062 |
| 13 Aug 2021 |
USD |
25.11 |
25.16 |
24.93 |
25.1325 |
25.1325 |
+0.105 (+0.42%)
|
121,129 |
| 12 Aug 2021 |
USD |
25.11 |
25.24 |
24.8085 |
25.0275 |
25.0275 |
-0.083 (-0.33%)
|
22,380 |
| 11 Aug 2021 |
USD |
25.545 |
25.545 |
25 |
25.11 |
25.11 |
-0.17 (-0.67%)
|
132,001 |
| 10 Aug 2021 |
USD |
25.805 |
25.805 |
25.195 |
25.28 |
25.28 |
-0.388 (-1.51%)
|
41,878 |
| 9 Aug 2021 |
USD |
25.61 |
25.825 |
25.58 |
25.6675 |
25.6675 |
-0.092 (-0.36%)
|
30,492 |
| 6 Aug 2021 |
USD |
26.07 |
26.07 |
25.585 |
25.76 |
25.76 |
-0.087 (-0.34%)
|
109,251 |
| 5 Aug 2021 |
USD |
25.86 |
26.035 |
25.685 |
25.8475 |
25.8475 |
+0.04 (+0.15%)
|
172,616 |
| 4 Aug 2021 |
USD |
25.58 |
25.8075 |
25.435 |
25.8075 |
25.8075 |
+0.51 (+2.02%)
|
255,448 |
| 3 Aug 2021 |
USD |
25.655 |
25.655 |
25.19 |
25.2975 |
25.2975 |
-0.307 (-1.20%)
|
306,338 |
| 2 Aug 2021 |
USD |
25.355 |
25.65 |
25.305 |
25.605 |
25.605 |
+0.6 (+2.40%)
|
111,653 |
| 30 Jul 2021 |
USD |
25.065 |
25.25 |
24.8 |
25.005 |
25.005 |
+0.06 (+0.24%)
|
28,115 |
| 29 Jul 2021 |
USD |
24.735 |
25.03 |
24.67 |
24.945 |
24.945 |
+0.403 (+1.64%)
|
18,832 |
| 28 Jul 2021 |
USD |
24.25 |
24.575 |
24.14 |
24.5425 |
24.5425 |
+0.568 (+2.37%)
|
24,260 |
| 27 Jul 2021 |
USD |
24.52 |
24.895 |
23.965 |
23.975 |
23.975 |
-0.685 (-2.78%)
|
308,651 |
| 26 Jul 2021 |
USD |
24.8 |
24.8 |
24.515 |
24.66 |
24.66 |
+0.05 (+0.20%)
|
52,813 |
| 23 Jul 2021 |
USD |
24.54 |
24.695 |
24.41 |
24.61 |
24.61 |
+0.177 (+0.73%)
|
25,805 |
| 22 Jul 2021 |
USD |
24.375 |
24.8 |
24.375 |
24.4325 |
24.4325 |
+0.015 (+0.06%)
|
10,504 |
| 21 Jul 2021 |
USD |
24.05 |
24.48 |
23.975 |
24.4175 |
24.4175 |
+0.63 (+2.65%)
|
77,114 |
| 20 Jul 2021 |
USD |
23.695 |
23.985 |
23.5 |
23.7875 |
23.7875 |
+0.092 (+0.39%)
|
31,247 |
| 19 Jul 2021 |
USD |
23.895 |
23.895 |
23.26 |
23.695 |
23.695 |
-0.237 (-0.99%)
|
65,839 |
| 16 Jul 2021 |
USD |
24.215 |
24.37 |
23.92 |
23.9325 |
23.9325 |
-0.512 (-2.10%)
|
168,505 |
| 15 Jul 2021 |
USD |
24.52 |
24.924 |
24.3 |
24.445 |
24.445 |
-0.438 (-1.76%)
|
250,342 |
| 14 Jul 2021 |
USD |
24.84 |
25.2 |
24.7 |
24.8825 |
24.8825 |
-0.075 (-0.30%)
|
577,972 |
| 13 Jul 2021 |
USD |
24.9 |
25.085 |
24.775 |
24.9575 |
24.9575 |
+0.182 (+0.74%)
|
14,666 |
| 12 Jul 2021 |
USD |
24.46 |
24.795 |
24.46 |
24.775 |
24.775 |
+0.255 (+1.04%)
|
188,760 |
| 9 Jul 2021 |
USD |
24.34 |
24.555 |
24.085 |
24.52 |
24.52 |
+0.302 (+1.25%)
|
170,257 |
| 8 Jul 2021 |
USD |
24.17 |
24.475 |
23.865 |
24.2175 |
24.2175 |
-0.278 (-1.13%)
|
153,568 |
