VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Mar 2024 |
USD |
40.97 |
41.8996 |
40.85 |
41.7 |
41.7 |
+1.055 (+2.60%)
|
197,989 |
| 5 Mar 2024 |
USD |
41.36 |
41.435 |
40.6 |
40.645 |
40.645 |
-0.9 (-2.17%)
|
219,877 |
| 4 Mar 2024 |
USD |
41.24 |
41.845 |
41.165 |
41.545 |
41.545 |
+1 (+2.47%)
|
374,337 |
| 1 Mar 2024 |
USD |
39.505 |
40.635 |
39.415 |
40.545 |
40.545 |
+1.695 (+4.36%)
|
212,727 |
| 29 Feb 2024 |
USD |
38.405 |
39.03 |
38.205 |
38.85 |
38.85 |
+0.31 (+0.80%)
|
106,697 |
| 28 Feb 2024 |
USD |
38.685 |
38.7 |
38.215 |
38.54 |
38.54 |
-0.38 (-0.98%)
|
80,197 |
| 27 Feb 2024 |
USD |
38.93 |
39.115 |
38.695 |
38.92 |
38.92 |
-0.015 (-0.04%)
|
103,343 |
| 26 Feb 2024 |
USD |
38.49 |
39.025 |
38.32 |
38.935 |
38.935 |
+0.415 (+1.08%)
|
85,598 |
| 23 Feb 2024 |
USD |
39.1 |
39.315 |
38.3 |
38.52 |
38.52 |
-0.345 (-0.89%)
|
263,167 |
| 22 Feb 2024 |
USD |
38.485 |
38.885 |
38.315 |
38.865 |
38.865 |
+2.255 (+6.16%)
|
138,149 |
| 21 Feb 2024 |
USD |
36.965 |
37.105 |
36.355 |
36.61 |
36.61 |
-0.025 (-0.07%)
|
109,678 |
| 20 Feb 2024 |
USD |
37.58 |
37.68 |
36.48 |
36.635 |
36.635 |
-1.055 (-2.80%)
|
861,955 |
| 19 Feb 2024 |
USD |
37.74 |
37.935 |
37.635 |
37.69 |
37.69 |
-0.405 (-1.06%)
|
26,175 |
| 16 Feb 2024 |
USD |
38.2 |
38.39 |
37.51 |
38.095 |
38.095 |
+0.28 (+0.74%)
|
81,687 |
| 15 Feb 2024 |
USD |
38.16 |
38.245 |
37.69 |
37.815 |
37.815 |
+0.245 (+0.65%)
|
163,983 |
| 14 Feb 2024 |
USD |
37.295 |
37.88 |
37.255 |
37.57 |
37.57 |
+0.285 (+0.76%)
|
91,928 |
| 13 Feb 2024 |
USD |
37.8 |
37.885 |
36.495 |
37.285 |
37.285 |
-1.165 (-3.03%)
|
126,765 |
| 12 Feb 2024 |
USD |
38.085 |
38.465 |
37.97 |
38.45 |
38.45 |
+0.725 (+1.92%)
|
83,157 |
| 9 Feb 2024 |
USD |
37.445 |
37.95 |
37.315 |
37.725 |
37.725 |
+0.375 (+1.00%)
|
213,671 |
| 8 Feb 2024 |
USD |
36.935 |
37.5 |
36.78 |
37.35 |
37.35 |
+0.89 (+2.44%)
|
102,120 |
| 7 Feb 2024 |
USD |
35.96 |
36.735 |
35.8761 |
36.46 |
36.46 |
+0.47 (+1.31%)
|
84,632 |
| 6 Feb 2024 |
USD |
36.755 |
36.8 |
35.925 |
35.99 |
35.99 |
-0.16 (-0.44%)
|
694,049 |
| 5 Feb 2024 |
USD |
35.91 |
36.368 |
35.87 |
36.15 |
36.15 |
+0.385 (+1.08%)
|
101,668 |
| 2 Feb 2024 |
USD |
35.69 |
35.7949 |
35.305 |
35.765 |
35.765 |
+0.74 (+2.11%)
|
172,988 |
| 1 Feb 2024 |
USD |
35.285 |
35.525 |
34.905 |
35.025 |
35.025 |
+0.04 (+0.11%)
|
179,226 |
| 31 Jan 2024 |
USD |
35.205 |
35.225 |
34.75 |
34.985 |
34.985 |
-0.88 (-2.45%)
|
126,011 |
| 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 |
