VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
20 Nov 2023 |
USD |
30.285 |
30.565 |
30.08 |
30.53 |
30.53 |
+0.375 (+1.24%)
|
74,868 |
17 Nov 2023 |
USD |
30.585 |
30.585 |
29.9 |
30.155 |
30.155 |
+0.2 (+0.67%)
|
63,691 |
16 Nov 2023 |
USD |
30.11 |
30.145 |
29.885 |
29.955 |
29.955 |
-0.2 (-0.66%)
|
87,448 |
15 Nov 2023 |
USD |
30.035 |
30.3 |
29.92 |
30.155 |
30.155 |
+0.295 (+0.99%)
|
64,412 |
14 Nov 2023 |
USD |
29.045 |
30.03 |
29.025 |
29.86 |
29.86 |
+0.82 (+2.82%)
|
49,219 |
13 Nov 2023 |
USD |
29.11 |
29.22 |
28.845 |
29.04 |
29.04 |
+0.17 (+0.59%)
|
94,455 |
10 Nov 2023 |
USD |
28.215 |
28.9207 |
28.155 |
28.87 |
28.87 |
+0.275 (+0.96%)
|
18,756 |
9 Nov 2023 |
USD |
28.175 |
28.645 |
28.15 |
28.595 |
28.595 |
+0.455 (+1.62%)
|
22,918 |
8 Nov 2023 |
USD |
28.115 |
28.32 |
28.065 |
28.14 |
28.14 |
-0.06 (-0.21%)
|
29,758 |
7 Nov 2023 |
USD |
27.83 |
28.22 |
27.82 |
28.2 |
28.2 |
+0.285 (+1.02%)
|
43,679 |
6 Nov 2023 |
USD |
27.97 |
28.08 |
27.77 |
27.915 |
27.915 |
+0.03 (+0.11%)
|
13,543 |
3 Nov 2023 |
USD |
27.375 |
27.905 |
27.265 |
27.885 |
27.885 |
+0.645 (+2.37%)
|
30,284 |
2 Nov 2023 |
USD |
27.01 |
27.3484 |
26.8 |
27.24 |
27.24 |
+0.907 (+3.45%)
|
17,109 |
1 Nov 2023 |
USD |
26.38 |
26.395 |
25.84 |
26.3325 |
26.3325 |
+0.502 (+1.95%)
|
16,766 |
31 Oct 2023 |
USD |
25.635 |
25.975 |
25.555 |
25.83 |
25.83 |
+0.247 (+0.97%)
|
71,059 |
30 Oct 2023 |
USD |
26.165 |
26.225 |
25.58 |
25.5825 |
25.5825 |
-0.403 (-1.55%)
|
93,181 |
27 Oct 2023 |
USD |
25.95 |
26.09 |
25.805 |
25.985 |
25.985 |
+0.31 (+1.21%)
|
34,604 |
26 Oct 2023 |
USD |
25.56 |
26.095 |
25.155 |
25.675 |
25.675 |
-0.552 (-2.11%)
|
35,373 |
25 Oct 2023 |
USD |
26.575 |
26.695 |
26.215 |
26.2275 |
26.2275 |
-0.41 (-1.54%)
|
85,734 |
24 Oct 2023 |
USD |
26.795 |
26.82 |
26.53 |
26.6375 |
26.6375 |
-0.03 (-0.11%)
|
19,542 |
23 Oct 2023 |
USD |
26.58 |
26.6675 |
26.185 |
26.6675 |
26.6675 |
+0.098 (+0.37%)
|
97,511 |
20 Oct 2023 |
USD |
26.75 |
26.965 |
26.5232 |
26.57 |
26.57 |
-0.595 (-2.19%)
|
34,377 |
19 Oct 2023 |
USD |
27.02 |
27.495 |
27 |
27.165 |
27.165 |
-0.055 (-0.20%)
|
138,494 |
18 Oct 2023 |
USD |
27.055 |
27.415 |
27.015 |
27.22 |
27.22 |
-0.425 (-1.54%)
|
38,581 |
17 Oct 2023 |
USD |
27.87 |
27.93 |
26.94 |
27.645 |
27.645 |
-0.23 (-0.83%)
|
64,292 |
16 Oct 2023 |
USD |
27.795 |
27.935 |
27.38 |
27.875 |
27.875 |
+0.12 (+0.43%)
|
83,189 |
13 Oct 2023 |
USD |
28.29 |
28.34 |
27.72 |
27.755 |
27.755 |
-0.677 (-2.38%)
|
21,465 |
12 Oct 2023 |
USD |
28.32 |
28.55 |
28.1 |
28.4325 |
28.4325 |
+0.557 (+2%)
|
33,246 |
11 Oct 2023 |
USD |
27.885 |
28.015 |
27.76 |
27.875 |
27.875 |
-0.02 (-0.07%)
|
60,499 |
10 Oct 2023 |
USD |
27.5 |
27.91 |
27.47 |
27.895 |
27.895 |
+0.755 (+2.78%)
|
36,775 |