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 30, 2019 52.93 53.18 52.50 52.74 8,380,957 +0.34(+0.64%)
Aug 29, 2019 52.17 52.75 52.13 52.40 12,188,909 +1.11(+2.17%)
Aug 28, 2019 50.73 51.37 50.36 51.29 8,408,229 +0.33(+0.64%)
Aug 27, 2019 51.48 51.66 50.66 50.96 8,759,267 -0.12(-0.23%)
Aug 26, 2019 51.33 51.43 50.90 51.08 7,852,186 +0.52(+1.03%)
Aug 23, 2019 52.04 52.56 50.38 50.56 27,563,932 -2.18(-4.14%)
Aug 22, 2019 52.89 53.05 52.21 52.75 8,628,587 -0.07(-0.13%)
Aug 21, 2019 52.81 53.07 52.57 52.82 5,573,403 +0.53(+1.02%)
Aug 20, 2019 52.50 52.65 52.07 52.28 12,170,465 -0.30(-0.57%)
Aug 19, 2019 52.85 53.08 52.34 52.58 10,135,977 +0.85(+1.65%)
Aug 16, 2019 51.05 51.86 50.71 51.73 12,155,632 +1.24(+2.45%)
Aug 15, 2019 50.86 50.93 50.06 50.49 10,406,956 -0.06(-0.11%)
Aug 14, 2019 50.93 51.36 50.25 50.55 17,427,108 -1.68(-3.22%)
Aug 13, 2019 50.64 52.63 50.37 52.23 21,277,632 +1.46(+2.87%)
Aug 12, 2019 50.90 51.35 50.50 50.77 7,794,540 -0.61(-1.18%)
Aug 09, 2019 51.81 51.94 51.02 51.38 17,604,588 -0.90(-1.73%)
Aug 08, 2019 51.41 52.33 51.18 52.29 11,580,815 +1.30(+2.56%)
Aug 07, 2019 50.08 51.09 49.96 50.98 15,809,902 +0.28(+0.55%)
Aug 06, 2019 50.85 51.26 50.16 50.71 20,003,980 +0.79(+1.59%)
Aug 05, 2019 50.75 50.83 49.51 49.91 19,483,368 -2.25(-4.31%)
Aug 02, 2019 52.45 52.76 51.72 52.16 17,610,230 -0.72(-1.36%)
Aug 01, 2019 53.82 55.27 52.44 52.88 28,350,350 -1.09(-2.02%)
Jul 31, 2019 55.38 55.41 53.36 53.97 11,757,249 -1.66(-2.99%)
Jul 30, 2019 55.28 55.79 55.16 55.63 6,100,278 -0.25(-0.45%)
Jul 29, 2019 55.60 55.97 55.13 55.88 9,491,113 +0.19(+0.34%)
Jul 26, 2019 56.23 56.28 55.66 55.69 8,544,112 -0.12(-0.21%)
Jul 25, 2019 56.49 56.55 55.70 55.81 12,125,442 -1.03(-1.81%)
Jul 24, 2019 55.73 56.95 55.63 56.84 14,934,916 +1.47(+2.66%)
Jul 23, 2019 55.13 55.37 54.77 55.36 8,988,006 +0.61(+1.11%)
Jul 22, 2019 54.04 54.83 54.02 54.75 10,930,230 +1.07(+2.00%)
Jul 19, 2019 53.87 54.17 53.65 53.68 9,516,961 +0.00(+0.01%)
Jul 18, 2019 52.84 53.80 52.83 53.67 11,357,192 +0.95(+1.80%)
Jul 17, 2019 52.90 53.02 52.57 52.72 5,834,644 +0.19(+0.36%)
Jul 16, 2019 52.80 52.83 52.30 52.53 8,036,949 -0.55(-1.03%)
Jul 15, 2019 52.96 53.28 52.78 53.08 5,740,297 +0.42(+0.81%)
Jul 12, 2019 51.91 52.69 51.91 52.66 7,701,438 +0.95(+1.84%)
Jul 11, 2019 51.86 51.90 51.44 51.71 8,336,209 +0.14(+0.28%)
Jul 10, 2019 51.61 52.25 51.47 51.57 10,003,657 +0.51(+0.99%)
Jul 09, 2019 50.36 51.13 50.28 51.06 8,700,056 +0.35(+0.70%)
Jul 08, 2019 50.55 50.81 50.34 50.71 8,369,762 -0.33(-0.65%)
Jul 05, 2019 50.82 51.15 50.52 51.04 8,653,026 -0.38(-0.74%)
Jul 03, 2019 51.54 51.59 51.07 51.41 4,363,070 -0.19(-0.37%)
Jul 02, 2019 52.07 52.08 51.37 51.60 9,225,165 -0.61(-1.17%)
Jul 01, 2019 53.05 53.45 51.87 52.22 19,789,994 +1.43(+2.82%)
Jun 28, 2019 51.39 51.43 50.75 50.78 12,860,102 +0.05(+0.10%)
Jun 27, 2019 50.39 50.98 50.39 50.73 11,330,853 +0.70(+1.39%)
Jun 26, 2019 49.69 50.40 49.68 50.04 15,880,609 +1.41(+2.91%)
Jun 25, 2019 49.47 49.63 48.59 48.62 13,358,679 -0.86(-1.73%)
Jun 24, 2019 49.51 49.68 49.29 49.48 13,287,563 +0.09(+0.19%)
Jun 21, 2019 49.38 49.78 49.24 49.39 11,366,764 -0.24(-0.47%)
Jun 20, 2019 50.13 50.33 49.36 49.62 12,097,465 +0.57(+1.16%)
Jun 19, 2019 49.20 49.43 48.83 49.06 10,235,375 +0.12(+0.24%)
Jun 18, 2019 47.44 49.28 47.44 48.94 30,076,304 +1.91(+4.07%)
Jun 17, 2019 47.29 47.44 46.91 47.03 13,399,819 -0.29(-0.61%)
Jun 14, 2019 47.29 47.50 47.00 47.32 12,873,119 -1.21(-2.49%)
Jun 13, 2019 48.61 48.72 48.20 48.52 7,761,425 +0.24(+0.50%)
Jun 12, 2019 48.88 48.97 48.24 48.29 8,731,698 -1.07(-2.17%)
Jun 11, 2019 49.94 50.15 49.05 49.35 17,582,096 +0.18(+0.37%)
Jun 10, 2019 48.58 49.71 48.49 49.17 18,678,552 +1.20(+2.50%)
Jun 07, 2019 47.63 48.10 47.46 47.98 12,310,541 +0.61(+1.29%)
Jun 06, 2019 46.80 47.52 46.63 47.36 10,893,856 +0.65(+1.38%)
Jun 05, 2019 47.49 47.60 46.20 46.72 22,909,924 -0.36(-0.76%)
Jun 04, 2019 45.94 47.10 45.66 47.08 15,103,534 +1.85(+4.10%)
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.