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 |
| 8 Aug 2023 |
USD |
29 |
29.05 |
28.395 |
28.4525 |
28.4525 |
-0.487 (-1.68%)
|
38,449 |
| 7 Aug 2023 |
USD |
28.96 |
29.3646 |
28.83 |
28.94 |
28.94 |
-0.085 (-0.29%)
|
103,833 |
| 4 Aug 2023 |
USD |
28.845 |
29.155 |
28.615 |
29.025 |
29.025 |
+0.253 (+0.88%)
|
100,206 |
| 3 Aug 2023 |
USD |
28.695 |
29.135 |
28.5 |
28.7725 |
28.7725 |
-0.297 (-1.02%)
|
50,537 |
| 2 Aug 2023 |
USD |
29.74 |
29.83 |
29.05 |
29.07 |
29.07 |
-0.86 (-2.87%)
|
78,700 |
| 1 Aug 2023 |
USD |
30.055 |
30.055 |
29.71 |
29.93 |
29.93 |
-0.048 (-0.16%)
|
73,639 |
| 31 Jul 2023 |
USD |
29.955 |
30.1096 |
29.815 |
29.9775 |
29.9775 |
-0.043 (-0.14%)
|
156,030 |
| 28 Jul 2023 |
USD |
29.995 |
30.02 |
29.68 |
30.02 |
30.02 |
+0.18 (+0.60%)
|
69,155 |
| 27 Jul 2023 |
USD |
29.225 |
29.845 |
29.16 |
29.84 |
29.84 |
+1.065 (+3.70%)
|
86,683 |
| 26 Jul 2023 |
USD |
29.395 |
29.395 |
28.6456 |
28.775 |
28.775 |
-0.645 (-2.19%)
|
73,433 |
| 25 Jul 2023 |
USD |
28.855 |
29.42 |
28.855 |
29.42 |
29.42 |
+0.645 (+2.24%)
|
64,889 |
| 24 Jul 2023 |
USD |
28.88 |
29.025 |
28.675 |
28.775 |
28.775 |
-0.15 (-0.52%)
|
115,545 |
| 21 Jul 2023 |
USD |
28.66 |
29.03 |
28.595 |
28.925 |
28.925 |
-0.1 (-0.34%)
|
161,457 |
| 20 Jul 2023 |
USD |
29.21 |
29.775 |
28.815 |
29.025 |
29.025 |
-0.885 (-2.96%)
|
236,969 |
| 19 Jul 2023 |
USD |
30 |
30.125 |
29.78 |
29.91 |
29.91 |
+0.395 (+1.34%)
|
112,663 |
| 18 Jul 2023 |
USD |
29.95 |
29.96 |
29.515 |
29.515 |
29.515 |
-0.175 (-0.59%)
|
187,611 |
| 17 Jul 2023 |
USD |
29.475 |
29.69 |
29.225 |
29.69 |
29.69 |
-0.27 (-0.90%)
|
164,509 |
| 14 Jul 2023 |
USD |
29.61 |
30.095 |
29.52 |
29.96 |
29.96 |
+0.605 (+2.06%)
|
191,207 |
| 13 Jul 2023 |
USD |
29.4 |
29.435 |
29.095 |
29.355 |
29.355 |
+0.41 (+1.42%)
|
63,182 |
| 12 Jul 2023 |
USD |
28.51 |
29.06 |
28.4 |
28.945 |
28.945 |
+0.76 (+2.70%)
|
117,541 |
| 11 Jul 2023 |
USD |
28.75 |
28.8 |
28.185 |
28.185 |
28.185 |
-0.24 (-0.84%)
|
79,637 |
| 10 Jul 2023 |
USD |
27.85 |
28.425 |
27.645 |
28.425 |
28.425 |
+0.195 (+0.69%)
|
43,313 |
| 7 Jul 2023 |
USD |
27.965 |
28.275 |
27.82 |
28.23 |
28.23 |
+0.425 (+1.53%)
|
91,851 |
| 6 Jul 2023 |
USD |
28.25 |
28.255 |
27.745 |
27.805 |
27.805 |
-0.79 (-2.76%)
|
170,712 |
| 5 Jul 2023 |
USD |
28.88 |
28.97 |
28.39 |
28.595 |
28.595 |
-0.335 (-1.16%)
|
154,278 |
| 4 Jul 2023 |
USD |
28.86 |
29.03 |
28.765 |
28.93 |
28.93 |
+0.22 (+0.77%)
|
37,076 |
| 3 Jul 2023 |
USD |
28.72 |
29.04 |
28.705 |
28.71 |
28.71 |
+0.025 (+0.09%)
|
118,866 |
| 30 Jun 2023 |
USD |
27.685 |
28.755 |
27.68 |
28.685 |
28.685 |
+0.29 (+1.02%)
|
60,890 |
| 29 Jun 2023 |
USD |
28.38 |
28.645 |
28.1801 |
28.395 |
28.395 |
-0.01 (-0.04%)
|
84,443 |
| 28 Jun 2023 |
USD |
28.445 |
28.5 |
27.975 |
28.405 |
28.405 |
+0.417 (+1.49%)
|
224,137 |
