VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 May 2023 |
USD |
24.855 |
24.995 |
24.35 |
24.42 |
24.42 |
-0.718 (-2.85%)
|
76,483 |
| 23 May 2023 |
USD |
25.26 |
25.26 |
25.09 |
25.1375 |
25.1375 |
-0.018 (-0.07%)
|
96,568 |
| 22 May 2023 |
USD |
25.5 |
25.5 |
24.92 |
25.155 |
25.155 |
-0.005 (-0.02%)
|
53,319 |
| 19 May 2023 |
USD |
25.385 |
25.475 |
25.155 |
25.16 |
25.16 |
-0.138 (-0.54%)
|
153,835 |
| 18 May 2023 |
USD |
24.505 |
25.2975 |
24.5 |
25.2975 |
25.2975 |
+0.97 (+3.99%)
|
42,055 |
| 17 May 2023 |
USD |
23.985 |
24.3275 |
23.965 |
24.3275 |
24.3275 |
+0.207 (+0.86%)
|
75,795 |
| 16 May 2023 |
USD |
23.885 |
24.12 |
23.77 |
24.12 |
24.12 |
+0.54 (+2.29%)
|
25,375 |
| 15 May 2023 |
USD |
23.395 |
23.58 |
23.325 |
23.58 |
23.58 |
+0.285 (+1.22%)
|
12,630 |
| 12 May 2023 |
USD |
23.46 |
23.54 |
23.295 |
23.295 |
23.295 |
0.0 (0.0%)
|
58,217 |
| 11 May 2023 |
USD |
23.675 |
23.7 |
23.2 |
23.295 |
23.295 |
-0.36 (-1.52%)
|
106,069 |
| 10 May 2023 |
USD |
23.355 |
23.725 |
23.215 |
23.655 |
23.655 |
+0.325 (+1.39%)
|
40,405 |
| 9 May 2023 |
USD |
23.625 |
23.66 |
23.32 |
23.33 |
23.33 |
-0.07 (-0.30%)
|
24,015 |
| 5 May 2023 |
USD |
23.13 |
23.41 |
23.04 |
23.4 |
23.4 |
+0.415 (+1.81%)
|
20,393 |
| 4 May 2023 |
USD |
23.195 |
23.475 |
22.855 |
22.985 |
22.985 |
-0.165 (-0.71%)
|
169,934 |
| 3 May 2023 |
USD |
23.245 |
23.475 |
23.135 |
23.15 |
23.15 |
-0.105 (-0.45%)
|
285,803 |
| 2 May 2023 |
USD |
23.6 |
23.765 |
23.18 |
23.255 |
23.255 |
+0.048 (+0.20%)
|
19,547 |
| 28 Apr 2023 |
USD |
23.01 |
23.325 |
23.01 |
23.2075 |
23.2075 |
+0.378 (+1.65%)
|
49,150 |
| 27 Apr 2023 |
USD |
22.92 |
23.055 |
22.5 |
22.83 |
22.83 |
-0.17 (-0.74%)
|
102,987 |
| 26 Apr 2023 |
USD |
22.9 |
23.04 |
22.72 |
23 |
23 |
-0.007 (-0.03%)
|
33,852 |
| 25 Apr 2023 |
USD |
23.3 |
23.425 |
22.9898 |
23.0075 |
23.0075 |
-0.407 (-1.74%)
|
114,713 |
| 24 Apr 2023 |
USD |
23.64 |
23.665 |
23.385 |
23.415 |
23.415 |
-0.225 (-0.95%)
|
80,516 |
| 21 Apr 2023 |
USD |
23.73 |
23.82 |
23.385 |
23.64 |
23.64 |
-0.19 (-0.80%)
|
181,105 |
| 20 Apr 2023 |
USD |
23.72 |
24.05 |
23.575 |
23.83 |
23.83 |
+0.19 (+0.80%)
|
79,235 |
| 19 Apr 2023 |
USD |
23.88 |
23.89 |
23.575 |
23.64 |
23.64 |
-0.35 (-1.46%)
|
69,707 |
| 18 Apr 2023 |
USD |
23.74 |
24.205 |
23.74 |
23.99 |
23.99 |
+0.3 (+1.27%)
|
64,667 |
| 17 Apr 2023 |
USD |
24.105 |
24.105 |
23.685 |
23.69 |
23.69 |
-0.255 (-1.06%)
|
176,637 |
| 14 Apr 2023 |
USD |
23.96 |
24.215 |
23.895 |
23.945 |
23.945 |
+0.015 (+0.06%)
|
50,956 |
| 13 Apr 2023 |
USD |
23.925 |
24.02 |
23.715 |
23.93 |
23.93 |
-0.055 (-0.23%)
|
265,558 |
| 12 Apr 2023 |
USD |
24.355 |
24.655 |
23.93 |
23.985 |
23.985 |
-0.335 (-1.38%)
|
13,849 |
| 11 Apr 2023 |
USD |
24.305 |
24.525 |
24.22 |
24.32 |
24.32 |
+0.315 (+1.31%)
|
112,561 |
