VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Apr 2021 |
USD |
24.25 |
24.285 |
23.855 |
23.855 |
23.855 |
-0.11 (-0.46%)
|
47,212 |
| 12 Apr 2021 |
USD |
24.54 |
24.54 |
23.8 |
23.965 |
23.965 |
-0.205 (-0.85%)
|
34,106 |
| 9 Apr 2021 |
USD |
24.575 |
24.575 |
24.135 |
24.17 |
24.17 |
-0.06 (-0.25%)
|
65,765 |
| 8 Apr 2021 |
USD |
23.92 |
24.495 |
23.92 |
24.23 |
24.23 |
+0.415 (+1.74%)
|
59,967 |
| 7 Apr 2021 |
USD |
24.255 |
24.26 |
23.815 |
23.815 |
23.815 |
-0.4 (-1.65%)
|
19,738 |
| 6 Apr 2021 |
USD |
24.615 |
24.615 |
24.07 |
24.215 |
24.215 |
+0.5 (+2.11%)
|
41,867 |
| 1 Apr 2021 |
USD |
23.525 |
23.775 |
23.265 |
23.715 |
23.715 |
+0.695 (+3.02%)
|
58,377 |
| 31 Mar 2021 |
USD |
22.745 |
23.055 |
22.545 |
23.02 |
23.02 |
+0.455 (+2.02%)
|
46,123 |
| 30 Mar 2021 |
USD |
22.81 |
22.81 |
22.255 |
22.565 |
22.565 |
+0.015 (+0.07%)
|
22,678 |
| 29 Mar 2021 |
USD |
23.13 |
23.13 |
22.21 |
22.55 |
22.55 |
+0.005 (+0.02%)
|
47,551 |
| 26 Mar 2021 |
USD |
22.25 |
22.575 |
21.845 |
22.545 |
22.545 |
+0.75 (+3.44%)
|
41,857 |
| 25 Mar 2021 |
USD |
22.125 |
22.125 |
21.35 |
21.795 |
21.795 |
-0.49 (-2.20%)
|
37,475 |
| 24 Mar 2021 |
USD |
22.565 |
22.835 |
22.24 |
22.285 |
22.285 |
-0.052 (-0.24%)
|
40,465 |
| 23 Mar 2021 |
USD |
22.945 |
22.945 |
22.3375 |
22.3375 |
22.3375 |
-0.502 (-2.20%)
|
45,091 |
| 22 Mar 2021 |
USD |
22.225 |
22.865 |
22.225 |
22.84 |
22.84 |
+0.652 (+2.94%)
|
19,599 |
| 19 Mar 2021 |
USD |
22.245 |
22.2527 |
21.76 |
22.1875 |
22.1875 |
-0.223 (-0.99%)
|
17,764 |
| 18 Mar 2021 |
USD |
22.86 |
22.86 |
22.31 |
22.41 |
22.41 |
-0.045 (-0.20%)
|
15,298 |
| 17 Mar 2021 |
USD |
22.81 |
22.81 |
22.3 |
22.455 |
22.455 |
-0.315 (-1.38%)
|
29,012 |
| 16 Mar 2021 |
USD |
22.66 |
22.915 |
22.37 |
22.77 |
22.77 |
+0.708 (+3.21%)
|
15,937 |
| 15 Mar 2021 |
USD |
22.04 |
22.205 |
21.28 |
22.0625 |
22.0625 |
+0.405 (+1.87%)
|
26,059 |
| 12 Mar 2021 |
USD |
22.15 |
22.15 |
21.58 |
21.6575 |
21.6575 |
-0.527 (-2.38%)
|
46,355 |
| 11 Mar 2021 |
USD |
21.86 |
22.185 |
21.445 |
22.185 |
22.185 |
+0.5 (+2.31%)
|
27,742 |
| 10 Mar 2021 |
USD |
21.93 |
22.17 |
21.55 |
21.685 |
21.685 |
+0.133 (+0.61%)
|
53,274 |
| 9 Mar 2021 |
USD |
21.04 |
21.63 |
20.635 |
21.5525 |
21.5525 |
+0.338 (+1.59%)
|
29,981 |
| 8 Mar 2021 |
USD |
21.575 |
21.995 |
21.145 |
21.215 |
21.215 |
+0.627 (+3.05%)
|
27,323 |
| 5 Mar 2021 |
USD |
21.245 |
21.5 |
20.5875 |
20.5875 |
20.5875 |
-1.008 (-4.67%)
|
17,814 |
| 4 Mar 2021 |
USD |
22.26 |
22.26 |
21.4 |
21.595 |
21.595 |
-1.052 (-4.65%)
|
37,407 |
| 3 Mar 2021 |
USD |
23.135 |
23.485 |
22.38 |
22.6475 |
22.6475 |
-0.328 (-1.43%)
|
24,115 |
| 2 Mar 2021 |
USD |
23.455 |
23.475 |
22.97 |
22.975 |
22.975 |
-0.285 (-1.23%)
|
49,411 |
| 1 Mar 2021 |
USD |
23.305 |
23.305 |
22.855 |
23.26 |
23.26 |
+0.465 (+2.04%)
|
20,778 |
