Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Semiconductor ETF (NY: SMH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 49.27 49.27 49.27 0 +0.21(+0.43%)
Aug 30, 2018 49.44 49.62 48.99 49.05 15,638,243 -0.53(-1.07%)
Aug 29, 2018 49.36 49.68 49.18 49.58 7,543,572 +0.28(+0.57%)
Aug 28, 2018 49.43 49.52 48.86 49.30 9,589,620 +0.19(+0.38%)
Aug 27, 2018 48.67 49.46 48.61 49.12 13,730,828 +0.76(+1.56%)
Aug 24, 2018 47.91 48.36 47.82 48.36 9,153,306 +0.73(+1.53%)
Aug 23, 2018 47.58 47.93 47.50 47.63 8,201,534 +0.06(+0.12%)
Aug 22, 2018 47.20 47.62 46.98 47.57 9,146,686 +0.18(+0.37%)
Aug 21, 2018 46.67 47.53 46.62 47.40 10,668,739 +0.96(+2.06%)
Aug 20, 2018 46.49 46.76 45.96 46.44 11,686,196 -0.06(-0.14%)
Aug 17, 2018 46.34 46.63 45.85 46.50 22,218,780 -0.34(-0.73%)
Aug 16, 2018 47.23 47.26 46.74 46.85 11,147,212 -0.07(-0.15%)
Aug 15, 2018 47.24 47.42 46.46 46.92 20,807,100 -0.79(-1.66%)
Aug 14, 2018 48.05 48.18 47.65 47.71 9,110,023 -0.11(-0.24%)
Aug 13, 2018 47.80 48.24 47.76 47.82 8,783,459 +0.05(+0.11%)
Aug 10, 2018 47.87 48.15 47.56 47.77 19,046,944 -1.15(-2.35%)
Aug 09, 2018 49.11 49.22 48.87 48.92 7,960,610 -0.48(-0.97%)
Aug 08, 2018 49.18 49.45 49.06 49.40 8,157,065 +0.15(+0.31%)
Aug 07, 2018 49.05 49.24 48.87 49.24 7,082,614 +0.33(+0.67%)
Aug 06, 2018 48.64 48.91 48.29 48.91 6,711,962 +0.26(+0.53%)
Aug 03, 2018 48.63 48.73 48.38 48.66 6,697,918 +0.08(+0.16%)
Aug 02, 2018 47.71 48.65 47.55 48.58 9,022,676 +0.48(+1.01%)
Aug 01, 2018 48.15 48.61 47.94 48.09 7,848,012 +0.21(+0.43%)
Jul 31, 2018 48.33 48.78 47.89 47.89 9,689,186 -0.09(-0.19%)
Jul 30, 2018 48.45 48.49 47.68 47.98 20,959,444 -0.33(-0.68%)
Jul 27, 2018 48.67 48.99 47.98 48.31 18,778,718 -0.24(-0.49%)
Jul 26, 2018 48.03 48.57 48.02 48.55 36,271,772 +0.71(+1.47%)
Jul 25, 2018 47.63 47.90 47.06 47.84 24,655,548 +0.24(+0.50%)
Jul 24, 2018 48.66 48.74 47.56 47.60 23,038,430 -0.60(-1.25%)
Jul 23, 2018 47.95 48.27 47.30 48.20 11,790,347 -0.03(-0.07%)
Jul 20, 2018 48.23 48.38 47.83 48.23 7,825,546 -0.05(-0.10%)
Jul 19, 2018 48.22 48.49 47.97 48.28 9,229,007 -0.16(-0.33%)
Jul 18, 2018 48.30 48.47 48.07 48.44 10,602,505 +0.49(+1.02%)
Jul 17, 2018 46.99 47.96 46.90 47.95 18,371,496 +0.62(+1.32%)
Jul 16, 2018 47.48 47.66 47.30 47.33 6,100,897 -0.14(-0.30%)
Jul 13, 2018 47.64 47.69 47.35 47.48 6,294,529 -0.10(-0.21%)
Jul 12, 2018 47.02 47.62 46.94 47.57 13,223,412 +0.57(+1.21%)
Jul 11, 2018 47.55 47.71 47.00 47.00 17,610,872 -1.33(-2.75%)
Jul 10, 2018 47.88 48.39 47.83 48.33 13,874,399 +0.52(+1.08%)
Jul 09, 2018 47.83 47.86 47.23 47.82 9,360,869 +0.36(+0.75%)
Jul 06, 2018 46.77 47.54 46.65 47.46 16,182,669 +0.60(+1.27%)
Jul 05, 2018 46.19 46.88 46.18 46.86 11,501,726 +1.23(+2.70%)
Jul 03, 2018 45.63 45.63 45.63 0 -0.81(-1.75%)
Jul 02, 2018 45.84 46.62 45.63 46.45 10,132,755 +0.02(+0.04%)
Jun 29, 2018 46.60 46.89 46.35 46.43 11,443,397 +0.23(+0.49%)
Jun 28, 2018 45.64 46.29 45.63 46.20 14,968,473 +0.46(+1.01%)
Jun 27, 2018 47.11 47.18 45.74 45.74 18,658,588 -1.15(-2.45%)
Jun 26, 2018 46.91 47.06 46.57 46.89 18,243,606 +0.43(+0.92%)
Jun 25, 2018 47.53 47.59 46.11 46.46 25,820,156 -1.74(-3.61%)
Jun 22, 2018 48.73 48.77 48.02 48.20 9,367,129 -0.18(-0.37%)
Jun 21, 2018 49.45 49.52 48.38 48.38 16,018,312 -0.61(-1.25%)
Jun 20, 2018 49.12 49.18 48.71 48.99 12,284,916 +0.30(+0.62%)
Jun 19, 2018 48.42 48.72 48.00 48.69 24,580,302 -0.59(-1.19%)
Jun 18, 2018 49.26 49.33 48.80 49.28 11,633,957 -0.60(-1.21%)
Jun 15, 2018 49.88 49.80 49.88 14,243,322 +0.08(+0.16%)
Jun 14, 2018 49.93 50.12 49.60 49.80 7,283,773 +0.08(+0.15%)
Jun 13, 2018 49.76 50.22 49.63 49.72 15,647,826 -0.10(-0.21%)
Jun 12, 2018 49.74 49.84 49.41 49.83 5,625,192 +0.15(+0.30%)
Jun 11, 2018 49.62 49.88 49.47 49.68 6,729,046 -0.05(-0.11%)
Jun 08, 2018 49.52 49.87 49.25 49.73 10,496,888 -0.34(-0.68%)
Jun 07, 2018 50.56 50.65 49.76 50.07 20,635,172 -0.40(-0.80%)
Jun 06, 2018 50.47 49.91 50.47 6,057,309 +0.32(+0.64%)
Jun 05, 2018 50.03 50.20 49.75 50.15 8,303,186 +0.28(+0.56%)
Jun 04, 2018 49.61 49.91 49.43 49.87 8,588,647 +0.34(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.