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 |
| 30 Jan 2024 |
USD |
36.02 |
36.12 |
35.755 |
35.865 |
35.865 |
+0.245 (+0.69%)
|
88,027 |
| 29 Jan 2024 |
USD |
35.825 |
35.93 |
35.54 |
35.62 |
35.62 |
-0.305 (-0.85%)
|
200,673 |
| 26 Jan 2024 |
USD |
35.7 |
36.07 |
35.355 |
35.925 |
35.925 |
-1.065 (-2.88%)
|
120,628 |
| 25 Jan 2024 |
USD |
36.65 |
37.34 |
36.615 |
36.99 |
36.99 |
+0.285 (+0.78%)
|
109,733 |
| 24 Jan 2024 |
USD |
36 |
36.755 |
35.9702 |
36.705 |
36.705 |
+1.295 (+3.66%)
|
66,992 |
| 23 Jan 2024 |
USD |
35.645 |
35.68 |
35.2 |
35.41 |
35.41 |
-0.055 (-0.16%)
|
327,224 |
| 22 Jan 2024 |
USD |
35.73 |
35.87 |
35.225 |
35.465 |
35.465 |
+0.79 (+2.28%)
|
257,289 |
| 19 Jan 2024 |
USD |
34.375 |
34.745 |
34.325 |
34.675 |
34.675 |
+0.67 (+1.97%)
|
103,795 |
| 18 Jan 2024 |
USD |
33.095 |
34.03 |
33.095 |
34.005 |
34.005 |
+1.305 (+3.99%)
|
110,312 |
| 17 Jan 2024 |
USD |
32.845 |
33.055 |
32.4 |
32.7 |
32.7 |
-0.49 (-1.48%)
|
111,002 |
| 16 Jan 2024 |
USD |
32.415 |
33.295 |
32.265 |
33.19 |
33.19 |
+0.485 (+1.48%)
|
64,915 |
| 15 Jan 2024 |
USD |
32.69 |
32.8 |
32.575 |
32.705 |
32.705 |
+0.155 (+0.48%)
|
5,338 |
| 12 Jan 2024 |
USD |
32.645 |
32.845 |
32.415 |
32.55 |
32.55 |
+0.32 (+0.99%)
|
94,842 |
| 11 Jan 2024 |
USD |
32.735 |
32.89 |
32.185 |
32.23 |
32.23 |
-0.2 (-0.62%)
|
55,127 |
| 10 Jan 2024 |
USD |
32.65 |
32.85 |
32.205 |
32.43 |
32.43 |
-0.05 (-0.15%)
|
144,119 |
| 9 Jan 2024 |
USD |
32.485 |
32.485 |
32.22 |
32.48 |
32.48 |
+0.125 (+0.39%)
|
110,530 |
| 8 Jan 2024 |
USD |
31.55 |
32.415 |
31.395 |
32.355 |
32.355 |
+0.63 (+1.99%)
|
110,998 |
| 5 Jan 2024 |
USD |
31.265 |
31.82 |
31.11 |
31.725 |
31.725 |
+0.08 (+0.25%)
|
34,645 |
| 4 Jan 2024 |
USD |
31.65 |
31.82 |
31.14 |
31.645 |
31.645 |
-0.005 (-0.02%)
|
99,971 |
| 3 Jan 2024 |
USD |
32.185 |
32.265 |
31.5 |
31.65 |
31.65 |
-0.81 (-2.50%)
|
74,848 |
| 2 Jan 2024 |
USD |
33.6 |
33.6 |
32.305 |
32.46 |
32.46 |
-1.183 (-3.51%)
|
58,116 |
| 29 Dec 2023 |
USD |
33.72 |
33.74 |
33.585 |
33.6425 |
33.6425 |
-0.003 (-0.01%)
|
18,904 |
| 28 Dec 2023 |
USD |
33.765 |
33.845 |
33.56 |
33.645 |
33.645 |
+0.08 (+0.24%)
|
11,218 |
| 27 Dec 2023 |
USD |
33.58 |
33.755 |
33.485 |
33.565 |
33.565 |
+0.59 (+1.79%)
|
41,317 |
| 22 Dec 2023 |
USD |
33 |
33 |
32.8 |
32.975 |
32.975 |
+0.105 (+0.32%)
|
10,468 |
| 21 Dec 2023 |
USD |
33.25 |
33.25 |
32.355 |
32.87 |
32.87 |
-0.06 (-0.18%)
|
76,221 |
| 20 Dec 2023 |
USD |
33.1 |
33.17 |
32.775 |
32.93 |
32.93 |
0.0 (0.0%)
|
86,435 |
| 19 Dec 2023 |
USD |
32.885 |
33.085 |
32.82 |
32.93 |
32.93 |
+0.105 (+0.32%)
|
58,960 |
| 18 Dec 2023 |
USD |
33.06 |
33.18 |
32.645 |
32.825 |
32.825 |
-0.42 (-1.26%)
|
144,668 |
| 15 Dec 2023 |
USD |
32.85 |
33.275 |
32.735 |
33.245 |
33.245 |
+0.56 (+1.71%)
|
75,692 |
