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 |
| 18 Apr 2024 |
USD |
39.06 |
39.14 |
37.615 |
38.19 |
38.19 |
-0.755 (-1.94%)
|
130,781 |
| 17 Apr 2024 |
USD |
39.36 |
39.76 |
38.945 |
38.945 |
38.945 |
-0.795 (-2.00%)
|
170,310 |
| 16 Apr 2024 |
USD |
39.385 |
39.755 |
39.145 |
39.74 |
39.74 |
-0.54 (-1.34%)
|
105,524 |
| 15 Apr 2024 |
USD |
40.2 |
40.65 |
40.125 |
40.28 |
40.28 |
+0.068 (+0.17%)
|
57,708 |
| 12 Apr 2024 |
USD |
41.19 |
41.215 |
40 |
40.2125 |
40.2125 |
-0.338 (-0.83%)
|
56,250 |
| 11 Apr 2024 |
USD |
40.335 |
40.625 |
40.075 |
40.55 |
40.55 |
+0.08 (+0.20%)
|
64,992 |
| 10 Apr 2024 |
USD |
40.93 |
41.0344 |
39.965 |
40.47 |
40.47 |
+0.12 (+0.30%)
|
134,039 |
| 9 Apr 2024 |
USD |
40.705 |
41.105 |
40.145 |
40.35 |
40.35 |
-0.33 (-0.81%)
|
137,014 |
| 8 Apr 2024 |
USD |
40.42 |
40.905 |
40.34 |
40.68 |
40.68 |
+0.205 (+0.51%)
|
56,196 |
| 5 Apr 2024 |
USD |
40.1 |
40.61 |
39.9362 |
40.475 |
40.475 |
-0.83 (-2.01%)
|
90,052 |
| 4 Apr 2024 |
USD |
41.325 |
41.815 |
41.27 |
41.305 |
41.305 |
-0.013 (-0.03%)
|
36,380 |
| 3 Apr 2024 |
USD |
40.72 |
41.3404 |
40.475 |
41.3175 |
41.3175 |
+0.608 (+1.49%)
|
115,398 |
| 2 Apr 2024 |
USD |
41.635 |
42.39 |
40.5 |
40.71 |
40.71 |
-0.26 (-0.63%)
|
77,679 |
| 28 Mar 2024 |
USD |
40.96 |
41.085 |
40.71 |
40.97 |
40.97 |
+0.27 (+0.66%)
|
119,870 |
| 27 Mar 2024 |
USD |
40.99 |
41.6805 |
40.33 |
40.7 |
40.7 |
-0.31 (-0.76%)
|
40,056 |
| 26 Mar 2024 |
USD |
41.4 |
41.5479 |
41.01 |
41.01 |
41.01 |
-0.235 (-0.57%)
|
103,246 |
| 25 Mar 2024 |
USD |
41.195 |
41.455 |
40.76 |
41.245 |
41.245 |
+0.095 (+0.23%)
|
86,096 |
| 22 Mar 2024 |
USD |
41.395 |
41.43 |
40.89 |
41.15 |
41.15 |
-0.67 (-1.60%)
|
107,280 |
| 21 Mar 2024 |
USD |
41.305 |
41.82 |
41.09 |
41.82 |
41.82 |
+2.245 (+5.67%)
|
105,344 |
| 20 Mar 2024 |
USD |
39.595 |
40.195 |
39.475 |
39.575 |
39.575 |
+0.08 (+0.20%)
|
127,937 |
| 19 Mar 2024 |
USD |
39.72 |
39.91 |
38.79 |
39.495 |
39.495 |
-0.52 (-1.30%)
|
128,313 |
| 18 Mar 2024 |
USD |
40.115 |
40.56 |
39.93 |
40.015 |
40.015 |
+0.14 (+0.35%)
|
81,755 |
| 15 Mar 2024 |
USD |
39.995 |
40.27 |
39.47 |
39.875 |
39.875 |
-0.44 (-1.09%)
|
192,976 |
| 14 Mar 2024 |
USD |
40.93 |
41.025 |
40.065 |
40.315 |
40.315 |
-0.23 (-0.57%)
|
100,525 |
| 13 Mar 2024 |
USD |
41.935 |
41.995 |
40.42 |
40.545 |
40.545 |
-0.76 (-1.84%)
|
178,577 |
| 12 Mar 2024 |
USD |
41.08 |
41.485 |
40.53 |
41.305 |
41.305 |
+0.44 (+1.08%)
|
356,952 |
| 11 Mar 2024 |
USD |
41.185 |
41.645 |
40.33 |
40.865 |
40.865 |
-1.365 (-3.23%)
|
325,951 |
| 8 Mar 2024 |
USD |
43.275 |
43.725 |
42.23 |
42.23 |
42.23 |
-0.745 (-1.73%)
|
254,645 |
| 7 Mar 2024 |
USD |
41.71 |
43.0165 |
41.54 |
42.975 |
42.975 |
+1.275 (+3.06%)
|
213,466 |
| 6 Mar 2024 |
USD |
40.97 |
41.8996 |
40.85 |
41.7 |
41.7 |
+1.055 (+2.60%)
|
197,989 |
