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 |
| 25 May 2021 |
USD |
23.5 |
23.5 |
23.25 |
23.26 |
23.26 |
+0.085 (+0.37%)
|
68,137 |
| 24 May 2021 |
USD |
22.6 |
23.19 |
22.6 |
23.175 |
23.175 |
+0.48 (+2.12%)
|
68,332 |
| 21 May 2021 |
USD |
22.72 |
23 |
22.695 |
22.695 |
22.695 |
-0.02 (-0.09%)
|
121,292 |
| 20 May 2021 |
USD |
22.4 |
22.715 |
22.095 |
22.715 |
22.715 |
+0.825 (+3.77%)
|
90,469 |
| 19 May 2021 |
USD |
21.95 |
21.95 |
21.32 |
21.89 |
21.89 |
-0.28 (-1.26%)
|
162,171 |
| 18 May 2021 |
USD |
22.31 |
22.405 |
22.12 |
22.17 |
22.17 |
+0.253 (+1.15%)
|
57,412 |
| 17 May 2021 |
USD |
22.44 |
22.44 |
21.795 |
21.9175 |
21.9175 |
-0.198 (-0.89%)
|
62,687 |
| 14 May 2021 |
USD |
22.005 |
22.115 |
21.58 |
22.115 |
22.115 |
+0.573 (+2.66%)
|
184,613 |
| 13 May 2021 |
USD |
21.4 |
21.86 |
21.13 |
21.5425 |
21.5425 |
+0.072 (+0.34%)
|
42,106 |
| 12 May 2021 |
USD |
22 |
22.335 |
21.47 |
21.47 |
21.47 |
-0.53 (-2.41%)
|
36,764 |
| 11 May 2021 |
USD |
22 |
22 |
21.46 |
22 |
22 |
-0.505 (-2.24%)
|
124,497 |
| 10 May 2021 |
USD |
23.415 |
23.415 |
22.445 |
22.505 |
22.505 |
-0.745 (-3.20%)
|
63,739 |
| 7 May 2021 |
USD |
23.15 |
23.31 |
22.87 |
23.25 |
23.25 |
+0.58 (+2.56%)
|
147,935 |
| 6 May 2021 |
USD |
22.8 |
22.835 |
22.435 |
22.67 |
22.67 |
-0.17 (-0.74%)
|
670,612 |
| 5 May 2021 |
USD |
22.61 |
22.895 |
22.54 |
22.84 |
22.84 |
+0.632 (+2.85%)
|
43,295 |
| 4 May 2021 |
USD |
23 |
23 |
22.11 |
22.2075 |
22.2075 |
-1.08 (-4.64%)
|
739,049 |
| 30 Apr 2021 |
USD |
23.62 |
23.62 |
23.2875 |
23.2875 |
23.2875 |
-0.287 (-1.22%)
|
34,655 |
| 29 Apr 2021 |
USD |
23.72 |
23.81 |
23.475 |
23.575 |
23.575 |
+0.05 (+0.21%)
|
56,945 |
| 28 Apr 2021 |
USD |
23.82 |
23.935 |
23.465 |
23.525 |
23.525 |
-0.307 (-1.29%)
|
43,696 |
| 27 Apr 2021 |
USD |
24.095 |
24.12 |
23.8 |
23.8325 |
23.8325 |
-0.152 (-0.64%)
|
76,055 |
| 26 Apr 2021 |
USD |
23.75 |
24 |
23.505 |
23.985 |
23.985 |
+0.432 (+1.84%)
|
56,795 |
| 23 Apr 2021 |
USD |
23.43 |
23.58 |
23.2 |
23.5525 |
23.5525 |
+0.085 (+0.36%)
|
40,547 |
| 22 Apr 2021 |
USD |
23.725 |
23.925 |
23.435 |
23.4675 |
23.4675 |
+0.035 (+0.15%)
|
43,880 |
| 21 Apr 2021 |
USD |
23.075 |
23.47 |
23.075 |
23.4325 |
23.4325 |
+0.388 (+1.68%)
|
170,079 |
| 20 Apr 2021 |
USD |
23.755 |
23.755 |
23.005 |
23.045 |
23.045 |
-0.403 (-1.72%)
|
96,612 |
| 19 Apr 2021 |
USD |
24.085 |
24.125 |
23.44 |
23.4475 |
23.4475 |
-0.642 (-2.67%)
|
72,088 |
| 16 Apr 2021 |
USD |
24.32 |
24.32 |
23.99 |
24.09 |
24.09 |
+0.135 (+0.56%)
|
60,465 |
| 15 Apr 2021 |
USD |
23.88 |
24.045 |
23.635 |
23.955 |
23.955 |
+0.015 (+0.06%)
|
15,751 |
| 14 Apr 2021 |
USD |
24.2 |
24.27 |
23.94 |
23.94 |
23.94 |
+0.085 (+0.36%)
|
107,574 |
| 13 Apr 2021 |
USD |
24.25 |
24.285 |
23.855 |
23.855 |
23.855 |
-0.11 (-0.46%)
|
47,212 |
