VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Jul 2021 |
USD |
24.17 |
24.475 |
23.865 |
24.2175 |
24.2175 |
-0.278 (-1.13%)
|
153,568 |
| 7 Jul 2021 |
USD |
24.665 |
25.07 |
24.425 |
24.495 |
24.495 |
-0.335 (-1.35%)
|
170,362 |
| 6 Jul 2021 |
USD |
25.12 |
25.12 |
24.66 |
24.83 |
24.83 |
-0.075 (-0.30%)
|
230,580 |
| 5 Jul 2021 |
USD |
24.87 |
24.94 |
24.79 |
24.905 |
24.905 |
+0.102 (+0.41%)
|
26,590 |
| 2 Jul 2021 |
USD |
24.68 |
24.95 |
24.67 |
24.8025 |
24.8025 |
+0.133 (+0.54%)
|
232,424 |
| 1 Jul 2021 |
USD |
25.035 |
25.12 |
24.64 |
24.67 |
24.67 |
-0.237 (-0.95%)
|
273,047 |
| 30 Jun 2021 |
USD |
25.25 |
25.25 |
24.895 |
24.9075 |
24.9075 |
-0.058 (-0.23%)
|
162,114 |
| 29 Jun 2021 |
USD |
24.88 |
24.965 |
24.715 |
24.965 |
24.965 |
+0.18 (+0.73%)
|
225,424 |
| 28 Jun 2021 |
USD |
24.415 |
24.785 |
24.245 |
24.785 |
24.785 |
+0.305 (+1.25%)
|
80,201 |
| 25 Jun 2021 |
USD |
24.38 |
24.485 |
24.325 |
24.48 |
24.48 |
+0.11 (+0.45%)
|
132,777 |
| 24 Jun 2021 |
USD |
24.005 |
24.4 |
24.005 |
24.37 |
24.37 |
+0.355 (+1.48%)
|
76,283 |
| 23 Jun 2021 |
USD |
23.935 |
24.21 |
23.88 |
24.015 |
24.015 |
+0.09 (+0.38%)
|
113,072 |
| 22 Jun 2021 |
USD |
23.71 |
23.925 |
23.65 |
23.925 |
23.925 |
+0.302 (+1.28%)
|
109,585 |
| 21 Jun 2021 |
USD |
23.89 |
23.89 |
23.595 |
23.6225 |
23.6225 |
-0.092 (-0.39%)
|
14,725 |
| 18 Jun 2021 |
USD |
24.5 |
24.5 |
23.715 |
23.715 |
23.715 |
-0.73 (-2.99%)
|
39,757 |
| 17 Jun 2021 |
USD |
24.085 |
24.445 |
23.745 |
24.445 |
24.445 |
+0.23 (+0.95%)
|
28,694 |
| 16 Jun 2021 |
USD |
24.35 |
24.35 |
24.15 |
24.215 |
24.215 |
0.0 (0.0%)
|
41,493 |
| 15 Jun 2021 |
USD |
24.43 |
24.455 |
24.215 |
24.215 |
24.215 |
+0.085 (+0.35%)
|
73,566 |
| 14 Jun 2021 |
USD |
24.1 |
24.195 |
24 |
24.13 |
24.13 |
+0.2 (+0.84%)
|
23,458 |
| 11 Jun 2021 |
USD |
24.18 |
24.18 |
23.905 |
23.93 |
23.93 |
+0.075 (+0.31%)
|
22,713 |
| 10 Jun 2021 |
USD |
23.87 |
23.945 |
23.65 |
23.855 |
23.855 |
+0.122 (+0.52%)
|
31,889 |
| 9 Jun 2021 |
USD |
23.97 |
23.97 |
23.65 |
23.7325 |
23.7325 |
+0.048 (+0.20%)
|
55,788 |
| 8 Jun 2021 |
USD |
23.71 |
24.095 |
23.62 |
23.685 |
23.685 |
-0.13 (-0.55%)
|
52,442 |
| 7 Jun 2021 |
USD |
24.205 |
24.205 |
23.77 |
23.815 |
23.815 |
-0.23 (-0.96%)
|
16,312 |
| 4 Jun 2021 |
USD |
23.56 |
24.055 |
23.48 |
24.045 |
24.045 |
+0.45 (+1.91%)
|
32,756 |
| 3 Jun 2021 |
USD |
24.12 |
24.12 |
23.39 |
23.595 |
23.595 |
-0.37 (-1.54%)
|
39,131 |
| 2 Jun 2021 |
USD |
23.88 |
23.97 |
23.585 |
23.965 |
23.965 |
+0.225 (+0.95%)
|
57,472 |
| 1 Jun 2021 |
USD |
23.975 |
24.04 |
23.615 |
23.74 |
23.74 |
-0.03 (-0.13%)
|
71,194 |
| 28 May 2021 |
USD |
23.48 |
23.77 |
23.27 |
23.77 |
23.77 |
+0.29 (+1.24%)
|
153,188 |
| 27 May 2021 |
USD |
23.455 |
23.54 |
23.195 |
23.48 |
23.48 |
+0.26 (+1.12%)
|
59,498 |
