VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Feb 2021 |
USD |
23.34 |
23.72 |
23.0525 |
23.0525 |
23.0525 |
+0.177 (+0.78%)
|
37,737 |
| 24 Feb 2021 |
USD |
22.905 |
23.18 |
22.72 |
22.875 |
22.875 |
+0.165 (+0.73%)
|
53,690 |
| 23 Feb 2021 |
USD |
22.985 |
23.305 |
22.25 |
22.71 |
22.71 |
-0.725 (-3.09%)
|
52,789 |
| 22 Feb 2021 |
USD |
24.045 |
24.045 |
23.435 |
23.435 |
23.435 |
-0.665 (-2.76%)
|
67,856 |
| 19 Feb 2021 |
USD |
23.76 |
24.16 |
23.555 |
24.1 |
24.1 |
+0.79 (+3.39%)
|
62,078 |
| 18 Feb 2021 |
USD |
23.805 |
23.805 |
23.2 |
23.31 |
23.31 |
-0.182 (-0.78%)
|
36,976 |
| 17 Feb 2021 |
USD |
24.15 |
24.195 |
23.415 |
23.4925 |
23.4925 |
-0.655 (-2.71%)
|
17,374 |
| 16 Feb 2021 |
USD |
24.015 |
24.38 |
24.015 |
24.1475 |
24.1475 |
-0.142 (-0.59%)
|
23,734 |
| 15 Feb 2021 |
USD |
24.515 |
24.515 |
24.2 |
24.29 |
24.29 |
+0.22 (+0.91%)
|
48,528 |
| 12 Feb 2021 |
USD |
23.855 |
24.12 |
22.955 |
24.07 |
24.07 |
+0.623 (+2.65%)
|
19,649 |
| 11 Feb 2021 |
USD |
23.045 |
23.48 |
22.91 |
23.4475 |
23.4475 |
+0.522 (+2.28%)
|
16,694 |
| 10 Feb 2021 |
USD |
23.285 |
23.325 |
22.91 |
22.925 |
22.925 |
-0.035 (-0.15%)
|
68,300 |
| 9 Feb 2021 |
USD |
23.03 |
23.145 |
22.8916 |
22.96 |
22.96 |
+0.275 (+1.21%)
|
8,320 |
| 8 Feb 2021 |
USD |
22.615 |
22.75 |
22.4 |
22.685 |
22.685 |
+0.4 (+1.79%)
|
19,308 |
| 5 Feb 2021 |
USD |
22.85 |
22.85 |
22.28 |
22.285 |
22.285 |
-0.005 (-0.02%)
|
16,591 |
| 4 Feb 2021 |
USD |
22.4 |
22.4 |
22.045 |
22.29 |
22.29 |
-0.12 (-0.54%)
|
32,640 |
| 3 Feb 2021 |
USD |
23.105 |
23.105 |
22.41 |
22.41 |
22.41 |
-0.14 (-0.62%)
|
7,615 |
| 2 Feb 2021 |
USD |
22.805 |
22.805 |
22.495 |
22.55 |
22.55 |
+0.412 (+1.86%)
|
14,586 |
| 1 Feb 2021 |
USD |
22.05 |
22.515 |
21.885 |
22.1375 |
22.1375 |
+0.273 (+1.25%)
|
32,520 |
| 29 Jan 2021 |
USD |
21.41 |
22.38 |
21.41 |
21.865 |
21.865 |
-0.065 (-0.30%)
|
24,946 |
| 28 Jan 2021 |
USD |
21.485 |
22 |
21.2 |
21.93 |
21.93 |
+0.14 (+0.64%)
|
25,844 |
| 27 Jan 2021 |
USD |
22.78 |
22.78 |
20.5 |
21.79 |
21.79 |
-0.875 (-3.86%)
|
17,498 |
| 26 Jan 2021 |
USD |
23.32 |
23.32 |
22.665 |
22.665 |
22.665 |
-0.335 (-1.46%)
|
4,739 |
| 25 Jan 2021 |
USD |
24.43 |
24.45 |
23 |
23 |
23 |
-0.525 (-2.23%)
|
11,470 |
| 22 Jan 2021 |
USD |
23.765 |
24.27 |
23.525 |
23.525 |
23.525 |
-0.06 (-0.25%)
|
8,977 |
| 21 Jan 2021 |
USD |
23.79 |
23.92 |
23.565 |
23.585 |
23.585 |
+0.307 (+1.32%)
|
15,069 |
| 20 Jan 2021 |
USD |
23.775 |
24.075 |
23.2775 |
23.2775 |
23.2775 |
+0.198 (+0.86%)
|
6,455 |
| 19 Jan 2021 |
USD |
22.945 |
23.2 |
22.935 |
23.08 |
23.08 |
+0.425 (+1.88%)
|
7,859 |
| 18 Jan 2021 |
USD |
22.66 |
22.84 |
22.655 |
22.655 |
22.655 |
+0.005 (+0.02%)
|
586 |
| 15 Jan 2021 |
USD |
22.89 |
22.89 |
22.52 |
22.65 |
22.65 |
-0.355 (-1.54%)
|
9,209 |
