VanEck Semiconductor UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Dec 2023 |
USD |
29.56 |
30.035 |
29.455 |
29.935 |
29.935 |
+0.165 (+0.55%)
|
47,017 |
| 6 Dec 2023 |
USD |
29.885 |
30.08 |
29.77 |
29.77 |
29.77 |
-0.225 (-0.75%)
|
78,936 |
| 5 Dec 2023 |
USD |
29.58 |
29.995 |
29.065 |
29.995 |
29.995 |
+0.448 (+1.51%)
|
31,659 |
| 4 Dec 2023 |
USD |
30.035 |
30.22 |
29.4 |
29.5475 |
29.5475 |
-0.613 (-2.03%)
|
76,908 |
| 1 Dec 2023 |
USD |
30.02 |
30.225 |
29.82 |
30.16 |
30.16 |
+0.22 (+0.73%)
|
26,420 |
| 30 Nov 2023 |
USD |
30.46 |
30.505 |
29.915 |
29.94 |
29.94 |
-0.497 (-1.63%)
|
82,959 |
| 29 Nov 2023 |
USD |
30.085 |
30.74 |
30.025 |
30.4375 |
30.4375 |
+0.323 (+1.07%)
|
32,315 |
| 28 Nov 2023 |
USD |
30.21 |
30.29 |
29.94 |
30.115 |
30.115 |
-0.21 (-0.69%)
|
55,347 |
| 27 Nov 2023 |
USD |
30.2 |
30.35 |
30.15 |
30.325 |
30.325 |
+0.075 (+0.25%)
|
39,138 |
| 24 Nov 2023 |
USD |
30.23 |
30.35 |
30.215 |
30.25 |
30.25 |
-0.085 (-0.28%)
|
55,130 |
| 23 Nov 2023 |
USD |
30.4 |
30.465 |
30.2817 |
30.335 |
30.335 |
-0.04 (-0.13%)
|
39,424 |
| 22 Nov 2023 |
USD |
30.18 |
30.785 |
30.065 |
30.375 |
30.375 |
+0.13 (+0.43%)
|
88,775 |
| 21 Nov 2023 |
USD |
30.75 |
30.905 |
30.2 |
30.245 |
30.245 |
-0.285 (-0.93%)
|
58,758 |
| 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 |
