VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 9 Oct 2023 |
USD |
27.15 |
27.27 |
27.055 |
27.14 |
27.14 |
-0.055 (-0.20%)
|
18,394 |
| 6 Oct 2023 |
USD |
26.85 |
27.245 |
26.565 |
27.195 |
27.195 |
+0.487 (+1.83%)
|
26,888 |
| 5 Oct 2023 |
USD |
26.92 |
27.065 |
26.675 |
26.7075 |
26.7075 |
-0.133 (-0.49%)
|
29,265 |
| 4 Oct 2023 |
USD |
26.335 |
26.86 |
26.19 |
26.84 |
26.84 |
+0.12 (+0.45%)
|
47,434 |
| 3 Oct 2023 |
USD |
27.085 |
27.225 |
26.665 |
26.72 |
26.72 |
-0.515 (-1.89%)
|
31,757 |
| 2 Oct 2023 |
USD |
27.21 |
27.305 |
26.945 |
27.235 |
27.235 |
+0.128 (+0.47%)
|
46,381 |
| 29 Sep 2023 |
USD |
26.935 |
27.415 |
26.935 |
27.1075 |
27.1075 |
+0.228 (+0.85%)
|
29,941 |
| 28 Sep 2023 |
USD |
26.395 |
26.88 |
26.16 |
26.88 |
26.88 |
+0.527 (+2.00%)
|
15,362 |
| 27 Sep 2023 |
USD |
26.34 |
26.44 |
26.255 |
26.3525 |
26.3525 |
+0.107 (+0.41%)
|
28,764 |
| 26 Sep 2023 |
USD |
26.435 |
26.495 |
26.23 |
26.245 |
26.245 |
-0.312 (-1.18%)
|
52,968 |
| 25 Sep 2023 |
USD |
26.59 |
26.735 |
26.225 |
26.5575 |
26.5575 |
-0.083 (-0.31%)
|
15,825 |
| 22 Sep 2023 |
USD |
26.36 |
26.695 |
26.305 |
26.64 |
26.64 |
+0.205 (+0.78%)
|
34,603 |
| 21 Sep 2023 |
USD |
26.675 |
26.685 |
26.08 |
26.435 |
26.435 |
-0.77 (-2.83%)
|
69,399 |
| 20 Sep 2023 |
USD |
27.195 |
27.4 |
27.01 |
27.205 |
27.205 |
+0.02 (+0.07%)
|
60,920 |
| 19 Sep 2023 |
USD |
27.37 |
27.54 |
27.05 |
27.185 |
27.185 |
-0.2 (-0.73%)
|
16,633 |
| 18 Sep 2023 |
USD |
27.34 |
27.455 |
27.06 |
27.385 |
27.385 |
-0.045 (-0.16%)
|
107,280 |
