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 |
| 29 Apr 2024 |
USD |
39.345 |
39.41 |
38.805 |
39.115 |
39.115 |
-0.015 (-0.04%)
|
42,752 |
| 26 Apr 2024 |
USD |
38.565 |
39.195 |
38.34 |
39.13 |
39.13 |
+1.165 (+3.07%)
|
93,582 |
| 25 Apr 2024 |
USD |
37.655 |
38.32 |
37.355 |
37.965 |
37.965 |
-0.05 (-0.13%)
|
172,674 |
| 24 Apr 2024 |
USD |
38.2 |
38.58 |
37.86 |
38.015 |
38.015 |
+0.453 (+1.20%)
|
147,456 |
| 23 Apr 2024 |
USD |
36.74 |
37.625 |
36.715 |
37.5625 |
37.5625 |
+1.157 (+3.18%)
|
99,353 |
| 22 Apr 2024 |
USD |
36.615 |
36.735 |
36.225 |
36.405 |
36.405 |
-0.51 (-1.38%)
|
126,194 |
| 19 Apr 2024 |
USD |
37.395 |
37.635 |
36.895 |
36.915 |
36.915 |
-1.275 (-3.34%)
|
290,397 |
| 18 Apr 2024 |
USD |
39.06 |
39.275 |
37.615 |
38.19 |
38.19 |
-0.755 (-1.94%)
|
139,425 |
| 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 |
