NasdaqGM - Delayed Quote • USD
VanEck Semiconductor ETF (SMH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 212.53 | 218.68 | 211.94 | 217.64 | 217.64 | 6,314,600 |
Apr 25, 2024 | 207.09 | 213.68 | 205.75 | 212.20 | 212.20 | 8,682,200 |
Apr 24, 2024 | 212.64 | 213.14 | 206.95 | 208.04 | 208.04 | 6,564,900 |
Apr 23, 2024 | 204.49 | 208.58 | 203.93 | 207.80 | 207.80 | 7,300,600 |
Apr 22, 2024 | 200.97 | 204.38 | 199.15 | 203.02 | 203.02 | 9,801,700 |
Apr 19, 2024 | 206.72 | 208.00 | 198.44 | 199.21 | 199.21 | 13,579,100 |
Apr 18, 2024 | 210.97 | 212.25 | 207.36 | 208.63 | 208.63 | 10,350,600 |
Apr 17, 2024 | 219.51 | 220.12 | 212.07 | 212.40 | 212.40 | 11,726,400 |
Apr 16, 2024 | 217.33 | 220.36 | 216.47 | 219.16 | 219.16 | 6,754,900 |
Apr 15, 2024 | 223.75 | 224.98 | 216.61 | 217.36 | 217.36 | 6,750,400 |
Apr 12, 2024 | 223.50 | 223.82 | 219.97 | 220.68 | 220.68 | 8,736,100 |
Apr 11, 2024 | 223.48 | 227.57 | 221.68 | 227.31 | 227.31 | 7,200,600 |
Apr 10, 2024 | 221.00 | 224.38 | 220.50 | 222.15 | 222.15 | 8,164,900 |
Apr 9, 2024 | 225.36 | 225.95 | 220.04 | 224.10 | 224.10 | 5,376,000 |
Apr 8, 2024 | 224.89 | 225.28 | 222.17 | 223.06 | 223.06 | 4,215,300 |
Apr 5, 2024 | 221.22 | 224.07 | 219.61 | 222.64 | 222.64 | 8,101,500 |
Apr 4, 2024 | 229.10 | 229.81 | 219.64 | 219.89 | 219.89 | 9,294,000 |
Apr 3, 2024 | 222.73 | 227.52 | 222.68 | 225.91 | 225.91 | 5,914,900 |
Apr 2, 2024 | 224.25 | 225.43 | 222.38 | 225.01 | 225.01 | 5,995,000 |
Apr 1, 2024 | 225.50 | 230.95 | 225.50 | 227.94 | 227.94 | 7,896,800 |
Mar 28, 2024 | 224.31 | 225.94 | 223.74 | 224.99 | 224.99 | 3,763,300 |
Mar 27, 2024 | 226.59 | 226.84 | 221.49 | 224.89 | 224.89 | 7,614,700 |
Mar 26, 2024 | 228.80 | 229.46 | 224.76 | 224.97 | 224.97 | 6,402,500 |
Mar 25, 2024 | 225.22 | 229.24 | 224.86 | 227.08 | 227.08 | 4,938,900 |
Mar 22, 2024 | 225.60 | 229.25 | 225.22 | 227.64 | 227.64 | 5,349,500 |
Mar 21, 2024 | 228.58 | 230.05 | 225.81 | 226.31 | 226.31 | 11,728,000 |
Mar 20, 2024 | 218.85 | 221.62 | 216.83 | 221.29 | 221.29 | 9,158,100 |
Mar 19, 2024 | 215.72 | 218.85 | 212.82 | 217.80 | 217.80 | 10,606,900 |
Mar 18, 2024 | 222.17 | 223.16 | 217.82 | 218.28 | 218.28 | 8,671,700 |
Mar 15, 2024 | 216.94 | 220.30 | 215.93 | 217.84 | 217.84 | 11,399,100 |
Mar 14, 2024 | 222.78 | 223.99 | 217.41 | 219.46 | 219.46 | 11,440,100 |
Mar 13, 2024 | 225.87 | 225.87 | 221.15 | 223.46 | 223.46 | 9,835,800 |
Mar 12, 2024 | 224.55 | 228.02 | 220.56 | 227.97 | 227.97 | 10,410,300 |
Mar 11, 2024 | 222.14 | 223.88 | 219.02 | 220.98 | 220.98 | 12,843,800 |
Mar 8, 2024 | 236.93 | 239.14 | 224.44 | 224.99 | 224.99 | 22,463,700 |
Mar 7, 2024 | 229.73 | 234.91 | 229.46 | 234.17 | 234.17 | 13,524,400 |
Mar 6, 2024 | 225.13 | 228.76 | 223.68 | 226.35 | 226.35 | 11,245,400 |
Mar 5, 2024 | 222.36 | 223.23 | 218.29 | 220.66 | 220.66 | 10,421,000 |
Mar 4, 2024 | 224.00 | 227.13 | 222.67 | 224.09 | 224.09 | 10,905,100 |
Mar 1, 2024 | 214.12 | 221.32 | 213.98 | 220.54 | 220.54 | 10,259,500 |
Feb 29, 2024 | 209.80 | 212.56 | 208.79 | 211.95 | 211.95 | 6,450,600 |
Feb 28, 2024 | 207.61 | 208.75 | 206.43 | 207.41 | 207.41 | 4,505,800 |
Feb 27, 2024 | 211.01 | 211.76 | 208.84 | 209.74 | 209.74 | 4,969,700 |
Feb 26, 2024 | 210.60 | 211.62 | 208.83 | 210.35 | 210.35 | 7,552,200 |
Feb 23, 2024 | 212.03 | 213.36 | 206.97 | 208.62 | 208.62 | 8,526,200 |
Feb 22, 2024 | 207.18 | 210.70 | 206.33 | 209.93 | 209.93 | 12,445,700 |
Feb 21, 2024 | 195.64 | 196.54 | 193.72 | 196.51 | 196.51 | 8,648,100 |
Feb 20, 2024 | 200.27 | 200.76 | 194.65 | 197.78 | 197.78 | 11,318,400 |
Feb 16, 2024 | 204.33 | 206.08 | 201.21 | 201.75 | 201.75 | 6,270,700 |
Feb 15, 2024 | 204.60 | 204.74 | 202.01 | 202.62 | 202.62 | 7,103,400 |
Feb 14, 2024 | 202.00 | 203.91 | 200.41 | 203.30 | 203.30 | 7,932,500 |
Feb 13, 2024 | 197.17 | 201.56 | 196.29 | 199.30 | 199.30 | 11,269,600 |
Feb 12, 2024 | 204.20 | 207.12 | 201.97 | 203.06 | 203.06 | 9,718,900 |
Feb 9, 2024 | 201.15 | 204.20 | 199.77 | 203.85 | 203.85 | 7,642,200 |
Feb 8, 2024 | 197.57 | 200.86 | 196.82 | 199.43 | 199.43 | 8,963,800 |
Feb 7, 2024 | 193.70 | 196.79 | 192.41 | 196.63 | 196.63 | 7,138,800 |
Feb 6, 2024 | 195.85 | 195.89 | 190.12 | 192.74 | 192.74 | 8,505,100 |
Feb 5, 2024 | 193.54 | 195.72 | 191.44 | 194.95 | 194.95 | 8,600,500 |
Feb 2, 2024 | 188.22 | 191.73 | 187.86 | 191.22 | 191.22 | 7,865,000 |
Feb 1, 2024 | 186.73 | 188.10 | 185.05 | 187.57 | 187.57 | 6,322,500 |
Jan 31, 2024 | 185.73 | 188.71 | 184.15 | 185.87 | 185.87 | 10,827,100 |
Jan 30, 2024 | 190.11 | 190.90 | 187.68 | 188.59 | 188.59 | 6,340,100 |
Jan 29, 2024 | 188.72 | 190.51 | 187.82 | 190.48 | 190.48 | 8,035,500 |
Jan 26, 2024 | 189.16 | 190.47 | 187.70 | 188.27 | 188.27 | 9,921,900 |
Jan 25, 2024 | 195.80 | 195.90 | 191.25 | 192.37 | 192.37 | 11,109,400 |
Jan 24, 2024 | 191.21 | 195.30 | 190.02 | 192.37 | 192.37 | 14,706,600 |
Jan 23, 2024 | 188.02 | 189.17 | 186.09 | 189.01 | 189.01 | 6,031,200 |
Jan 22, 2024 | 188.81 | 189.98 | 186.47 | 188.05 | 188.05 | 8,308,900 |
Jan 19, 2024 | 182.39 | 187.31 | 181.42 | 187.18 | 187.18 | 12,734,400 |
Jan 18, 2024 | 179.67 | 180.55 | 177.41 | 180.31 | 180.31 | 11,983,800 |
Jan 17, 2024 | 174.48 | 174.93 | 171.49 | 174.64 | 174.64 | 6,751,200 |
Jan 16, 2024 | 173.29 | 176.86 | 172.74 | 175.70 | 175.70 | 7,678,000 |
Jan 12, 2024 | 173.75 | 174.17 | 172.06 | 172.95 | 172.95 | 4,560,500 |
Jan 11, 2024 | 173.27 | 174.53 | 170.19 | 173.56 | 173.56 | 7,993,700 |
Jan 10, 2024 | 173.05 | 173.10 | 170.63 | 172.58 | 172.58 | 6,330,000 |
Jan 9, 2024 | 170.53 | 173.73 | 169.93 | 172.42 | 172.42 | 6,974,300 |
Jan 8, 2024 | 167.40 | 172.08 | 167.28 | 171.96 | 171.96 | 10,514,800 |
Jan 5, 2024 | 165.48 | 167.57 | 165.10 | 166.08 | 166.08 | 6,869,600 |
Jan 4, 2024 | 164.28 | 166.65 | 163.97 | 164.99 | 164.99 | 7,095,800 |
Jan 3, 2024 | 166.35 | 167.48 | 165.37 | 165.97 | 165.97 | 9,303,600 |
Jan 2, 2024 | 172.35 | 172.35 | 167.61 | 168.97 | 168.97 | 8,989,000 |
Dec 29, 2023 | 176.02 | 176.38 | 173.67 | 174.87 | 174.87 | 5,390,000 |
Dec 28, 2023 | 176.62 | 176.73 | 175.71 | 175.82 | 175.82 | 4,033,500 |
Dec 27, 2023 | 176.35 | 176.75 | 175.20 | 175.86 | 175.86 | 5,113,400 |
Dec 26, 2023 | 173.78 | 176.31 | 173.78 | 175.67 | 175.67 | 4,829,200 |
Dec 22, 2023 | 174.10 | 174.41 | 172.41 | 173.28 | 173.28 | 4,088,100 |
Dec 21, 2023 | 172.35 | 173.55 | 171.52 | 173.26 | 173.26 | 8,184,500 |
Dec 20, 2023 | 172.85 | 173.69 | 169.01 | 169.08 | 169.08 | 8,557,400 |
Dec 19, 2023 | 173.20 | 174.05 | 172.91 | 173.92 | 173.92 | 5,031,000 |
Dec 18, 2023 | 1.04 Dividend | |||||
Dec 18, 2023 | 173.56 | 173.87 | 171.97 | 173.34 | 173.34 | 5,157,100 |
Dec 15, 2023 | 173.89 | 175.86 | 173.70 | 174.08 | 173.04 | 6,901,200 |
Dec 14, 2023 | 171.62 | 173.86 | 171.42 | 173.26 | 172.22 | 9,446,800 |
Dec 13, 2023 | 168.31 | 171.10 | 167.76 | 170.12 | 169.10 | 8,037,600 |
Dec 12, 2023 | 165.58 | 168.20 | 165.33 | 168.14 | 167.13 | 6,985,400 |
Dec 11, 2023 | 163.53 | 166.99 | 163.29 | 166.38 | 165.38 | 9,671,600 |
Dec 8, 2023 | 160.84 | 162.94 | 160.66 | 162.48 | 161.51 | 5,683,500 |
Dec 7, 2023 | 158.87 | 161.44 | 158.22 | 161.10 | 160.13 | 8,790,700 |
Dec 6, 2023 | 160.67 | 160.97 | 157.29 | 157.50 | 156.56 | 6,457,400 |
Dec 5, 2023 | 157.52 | 158.95 | 157.07 | 158.78 | 157.83 | 4,845,900 |
Dec 4, 2023 | 159.25 | 159.50 | 156.56 | 158.78 | 157.83 | 8,137,000 |
Dec 1, 2023 | 160.00 | 161.72 | 158.86 | 161.13 | 160.16 | 6,114,800 |
Nov 30, 2023 | 162.84 | 162.84 | 159.25 | 160.48 | 159.52 | 9,300,900 |
Nov 29, 2023 | 162.80 | 164.33 | 162.01 | 162.21 | 161.24 | 7,642,800 |
Nov 28, 2023 | 160.86 | 161.50 | 159.62 | 160.73 | 159.77 | 6,165,200 |
Nov 27, 2023 | 161.22 | 162.89 | 160.73 | 161.66 | 160.69 | 6,034,500 |
Nov 24, 2023 | 162.24 | 162.45 | 161.34 | 161.76 | 160.79 | 2,943,500 |
Nov 22, 2023 | 163.26 | 164.93 | 161.33 | 162.12 | 161.15 | 9,139,600 |
Nov 21, 2023 | 163.69 | 163.98 | 161.70 | 162.47 | 161.50 | 9,001,100 |
Nov 20, 2023 | 162.79 | 165.44 | 162.52 | 164.90 | 163.91 | 7,132,700 |
Nov 17, 2023 | 161.18 | 162.96 | 160.88 | 162.57 | 161.60 | 5,167,100 |
Nov 16, 2023 | 160.64 | 162.17 | 160.24 | 161.81 | 160.84 | 7,281,100 |
Nov 15, 2023 | 162.23 | 162.23 | 160.09 | 161.21 | 160.24 | 9,002,900 |
Nov 14, 2023 | 159.89 | 161.54 | 159.52 | 161.09 | 160.12 | 9,744,900 |
Nov 13, 2023 | 156.30 | 157.02 | 155.19 | 156.32 | 155.38 | 7,058,900 |
Nov 10, 2023 | 153.25 | 157.67 | 152.69 | 157.28 | 156.34 | 11,426,800 |
Nov 9, 2023 | 152.96 | 154.51 | 151.00 | 151.16 | 150.25 | 10,529,700 |
Nov 8, 2023 | 151.37 | 152.11 | 150.44 | 151.43 | 150.52 | 6,165,000 |
Nov 7, 2023 | 149.66 | 151.52 | 149.31 | 150.89 | 149.99 | 4,600,400 |
Nov 6, 2023 | 149.75 | 150.44 | 148.29 | 149.95 | 149.05 | 5,423,600 |
Nov 3, 2023 | 147.59 | 150.54 | 147.18 | 149.51 | 148.61 | 8,176,500 |
Nov 2, 2023 | 145.62 | 147.04 | 144.29 | 146.10 | 145.22 | 11,736,200 |
Nov 1, 2023 | 139.20 | 142.58 | 139.06 | 142.41 | 141.56 | 11,750,500 |
Oct 31, 2023 | 137.96 | 139.28 | 136.10 | 138.95 | 138.12 | 7,900,300 |
Oct 30, 2023 | 138.41 | 139.64 | 136.51 | 137.96 | 137.13 | 8,836,000 |
Oct 27, 2023 | 139.04 | 139.73 | 137.67 | 138.31 | 137.48 | 11,346,300 |
Oct 26, 2023 | 139.10 | 140.65 | 136.63 | 137.46 | 136.64 | 15,094,800 |
Oct 25, 2023 | 142.80 | 143.15 | 138.03 | 138.68 | 137.85 | 12,447,800 |
Oct 24, 2023 | 143.00 | 144.50 | 142.53 | 144.27 | 143.41 | 7,822,700 |
Oct 23, 2023 | 141.14 | 144.54 | 139.96 | 142.60 | 141.75 | 9,910,500 |
Oct 20, 2023 | 144.22 | 145.39 | 141.93 | 142.10 | 141.25 | 8,128,200 |
Oct 19, 2023 | 147.25 | 147.67 | 143.88 | 144.36 | 143.50 | 15,718,200 |
Oct 18, 2023 | 145.43 | 146.71 | 144.63 | 145.35 | 144.48 | 12,530,900 |
Oct 17, 2023 | 146.59 | 149.47 | 144.47 | 148.32 | 147.43 | 12,857,900 |
Oct 16, 2023 | 148.55 | 150.69 | 148.42 | 150.09 | 149.19 | 9,461,800 |
Oct 13, 2023 | 152.42 | 152.63 | 148.05 | 148.38 | 147.49 | 9,133,900 |
Oct 12, 2023 | 151.84 | 154.06 | 150.72 | 152.19 | 151.28 | 8,554,900 |
Oct 11, 2023 | 150.64 | 151.44 | 149.49 | 151.42 | 150.51 | 8,921,700 |
Oct 10, 2023 | 148.50 | 150.98 | 147.83 | 149.80 | 148.90 | 6,790,600 |
Oct 9, 2023 | 146.79 | 148.46 | 145.64 | 147.97 | 147.08 | 6,840,500 |
Oct 6, 2023 | 144.64 | 148.95 | 143.53 | 148.35 | 147.46 | 9,945,300 |
Oct 5, 2023 | 145.29 | 145.90 | 143.67 | 145.21 | 144.34 | 6,093,900 |
Oct 4, 2023 | 143.85 | 145.48 | 142.96 | 145.21 | 144.34 | 11,083,000 |
Oct 3, 2023 | 145.29 | 146.86 | 142.16 | 142.98 | 142.12 | 9,456,600 |
Oct 2, 2023 | 145.27 | 147.27 | 144.59 | 146.23 | 145.35 | 8,600,200 |
Sep 29, 2023 | 146.53 | 146.93 | 144.46 | 144.98 | 144.11 | 7,985,100 |
Sep 28, 2023 | 141.73 | 145.65 | 141.08 | 144.29 | 143.43 | 10,791,700 |
Sep 27, 2023 | 141.85 | 142.92 | 139.76 | 141.99 | 141.14 | 8,814,500 |
Sep 26, 2023 | 141.64 | 142.39 | 140.10 | 140.70 | 139.86 | 6,702,100 |
Sep 25, 2023 | 141.31 | 143.11 | 140.66 | 142.96 | 142.10 | 7,861,300 |
Sep 22, 2023 | 142.13 | 143.40 | 141.55 | 141.96 | 141.11 | 7,331,900 |
Sep 21, 2023 | 141.57 | 142.57 | 140.69 | 140.76 | 139.92 | 9,905,100 |
Sep 20, 2023 | 146.65 | 147.24 | 143.55 | 143.63 | 142.77 | 6,977,500 |
Sep 19, 2023 | 146.75 | 146.99 | 145.07 | 146.03 | 145.16 | 5,573,600 |
Sep 18, 2023 | 145.43 | 147.82 | 144.97 | 147.30 | 146.42 | 6,786,000 |
Sep 15, 2023 | 150.23 | 150.54 | 146.17 | 146.81 | 145.93 | 10,175,700 |
Sep 14, 2023 | 152.09 | 152.16 | 150.17 | 151.39 | 150.48 | 6,951,400 |
Sep 13, 2023 | 149.31 | 151.83 | 149.04 | 150.57 | 149.67 | 6,192,000 |
Sep 12, 2023 | 149.41 | 151.65 | 149.16 | 149.36 | 148.47 | 6,174,900 |
Sep 11, 2023 | 152.19 | 152.19 | 148.50 | 150.49 | 149.59 | 5,824,100 |
Sep 8, 2023 | 150.94 | 152.17 | 149.75 | 150.38 | 149.48 | 5,305,200 |
Sep 7, 2023 | 151.23 | 151.73 | 149.45 | 151.33 | 150.42 | 7,813,300 |
Sep 6, 2023 | 156.01 | 156.80 | 153.26 | 154.76 | 153.83 | 6,104,000 |
Sep 5, 2023 | 155.63 | 157.62 | 155.08 | 156.58 | 155.64 | 5,472,700 |
Sep 1, 2023 | 157.43 | 157.63 | 155.26 | 156.21 | 155.27 | 4,495,500 |
Aug 31, 2023 | 154.85 | 157.16 | 154.85 | 156.22 | 155.28 | 5,965,400 |
Aug 30, 2023 | 154.73 | 156.22 | 153.67 | 155.59 | 154.66 | 6,526,100 |
Aug 29, 2023 | 150.36 | 155.30 | 149.93 | 154.80 | 153.87 | 8,770,000 |
Aug 28, 2023 | 150.36 | 151.09 | 148.90 | 150.93 | 150.03 | 6,822,700 |
Aug 25, 2023 | 148.61 | 150.75 | 146.27 | 149.09 | 148.20 | 11,769,100 |
Aug 24, 2023 | 156.46 | 156.59 | 148.58 | 148.82 | 147.93 | 13,494,400 |
Aug 23, 2023 | 149.35 | 153.22 | 148.86 | 152.77 | 151.85 | 8,347,700 |
Aug 22, 2023 | 153.05 | 153.24 | 148.89 | 149.53 | 148.63 | 10,829,400 |
Aug 21, 2023 | 147.18 | 151.24 | 146.96 | 151.04 | 150.14 | 8,109,200 |
Aug 18, 2023 | 143.79 | 146.66 | 143.35 | 146.13 | 145.25 | 8,816,700 |
Aug 17, 2023 | 147.77 | 147.80 | 145.03 | 145.51 | 144.64 | 7,397,200 |
Aug 16, 2023 | 148.97 | 149.14 | 146.41 | 146.50 | 145.62 | 7,232,100 |
Aug 15, 2023 | 150.55 | 151.09 | 148.65 | 148.85 | 147.96 | 7,596,400 |
Aug 14, 2023 | 145.45 | 150.73 | 145.02 | 150.66 | 149.76 | 8,154,200 |
Aug 11, 2023 | 148.01 | 148.12 | 146.04 | 146.21 | 145.33 | 11,181,300 |
Aug 10, 2023 | 151.14 | 153.16 | 148.90 | 149.97 | 149.07 | 8,639,300 |
Aug 9, 2023 | 153.17 | 153.32 | 149.73 | 150.30 | 149.40 | 8,827,100 |
Aug 8, 2023 | 153.90 | 153.90 | 151.53 | 153.34 | 152.42 | 8,446,500 |
Aug 7, 2023 | 155.50 | 156.14 | 154.37 | 155.91 | 154.98 | 5,701,400 |
Aug 4, 2023 | 154.22 | 156.54 | 152.75 | 154.25 | 153.33 | 6,804,200 |
Aug 3, 2023 | 152.48 | 155.19 | 152.16 | 154.19 | 153.27 | 6,691,700 |
Aug 2, 2023 | 158.77 | 158.79 | 153.46 | 154.64 | 153.71 | 10,033,900 |
Aug 1, 2023 | 159.67 | 160.89 | 158.95 | 160.53 | 159.57 | 4,595,600 |
Jul 31, 2023 | 160.70 | 161.17 | 159.67 | 160.62 | 159.66 | 3,934,100 |
Jul 28, 2023 | 160.16 | 161.04 | 158.83 | 160.50 | 159.54 | 7,319,800 |
Jul 27, 2023 | 158.65 | 160.92 | 156.67 | 157.46 | 156.52 | 10,244,000 |
Jul 26, 2023 | 155.02 | 155.88 | 152.95 | 154.68 | 153.75 | 6,110,000 |
Jul 25, 2023 | 154.46 | 157.35 | 154.46 | 156.39 | 155.45 | 5,773,700 |
Jul 24, 2023 | 153.99 | 154.54 | 152.90 | 153.92 | 153.00 | 4,362,500 |
Jul 21, 2023 | 154.49 | 155.27 | 153.01 | 153.79 | 152.87 | 8,246,000 |
Jul 20, 2023 | 155.64 | 156.41 | 152.29 | 152.97 | 152.05 | 14,823,200 |
Jul 19, 2023 | 160.43 | 160.51 | 158.06 | 158.58 | 157.63 | 9,333,700 |
Jul 18, 2023 | 159.12 | 160.79 | 157.62 | 160.26 | 159.30 | 6,272,900 |
Jul 17, 2023 | 157.23 | 160.45 | 155.70 | 159.82 | 158.86 | 7,314,600 |
Jul 14, 2023 | 158.69 | 160.70 | 156.20 | 156.90 | 155.96 | 7,564,700 |
Jul 13, 2023 | 156.39 | 158.47 | 155.85 | 158.21 | 157.26 | 6,395,900 |
Jul 12, 2023 | 153.53 | 154.68 | 152.90 | 154.50 | 153.57 | 6,484,100 |
Jul 11, 2023 | 152.18 | 152.19 | 149.42 | 151.32 | 150.41 | 5,153,500 |
Jul 10, 2023 | 149.58 | 151.41 | 149.35 | 151.16 | 150.25 | 6,415,500 |
Jul 7, 2023 | 149.03 | 151.24 | 148.65 | 149.05 | 148.16 | 4,351,400 |
Jul 6, 2023 | 148.34 | 149.08 | 147.16 | 148.91 | 148.02 | 4,775,600 |
Jul 5, 2023 | 152.25 | 153.16 | 150.66 | 150.70 | 149.80 | 5,187,200 |
Jul 3, 2023 | 153.17 | 154.07 | 152.25 | 153.60 | 152.68 | 2,826,900 |
Jun 30, 2023 | 151.75 | 152.96 | 151.02 | 152.25 | 151.34 | 5,309,200 |
Jun 29, 2023 | 150.82 | 150.96 | 148.91 | 149.92 | 149.02 | 4,225,900 |
Jun 28, 2023 | 148.92 | 151.54 | 148.79 | 150.14 | 149.24 | 6,800,200 |
Jun 27, 2023 | 147.43 | 151.80 | 146.96 | 151.51 | 150.60 | 6,459,400 |
Jun 26, 2023 | 148.28 | 150.36 | 146.83 | 146.85 | 145.97 | 7,403,900 |
Jun 23, 2023 | 147.75 | 148.45 | 146.96 | 147.53 | 146.65 | 5,959,000 |
Jun 22, 2023 | 148.15 | 150.67 | 147.95 | 150.08 | 149.18 | 5,958,400 |
Jun 21, 2023 | 152.04 | 152.47 | 148.73 | 149.34 | 148.45 | 5,911,700 |
Jun 20, 2023 | 152.75 | 153.94 | 151.13 | 152.84 | 151.92 | 4,597,100 |
Jun 16, 2023 | 155.80 | 155.94 | 153.17 | 153.38 | 152.46 | 6,582,200 |
Jun 15, 2023 | 154.03 | 155.75 | 153.32 | 154.48 | 153.55 | 7,588,000 |
Jun 14, 2023 | 152.81 | 155.74 | 152.03 | 155.60 | 154.67 | 7,123,400 |
Jun 13, 2023 | 153.73 | 154.35 | 151.40 | 153.27 | 152.35 | 8,274,600 |
Jun 12, 2023 | 148.51 | 151.45 | 148.40 | 151.18 | 150.27 | 7,632,900 |
Jun 9, 2023 | 147.93 | 149.14 | 146.14 | 146.84 | 145.96 | 5,955,300 |
Jun 8, 2023 | 144.64 | 146.57 | 144.33 | 146.17 | 145.29 | 5,376,800 |
Jun 7, 2023 | 146.44 | 148.17 | 144.16 | 144.50 | 143.63 | 8,687,500 |
Jun 6, 2023 | 143.50 | 146.17 | 142.98 | 145.33 | 144.46 | 5,815,100 |
Jun 5, 2023 | 145.28 | 145.75 | 143.60 | 144.31 | 143.45 | 6,727,700 |
Jun 2, 2023 | 147.89 | 148.18 | 145.29 | 146.14 | 145.26 | 6,763,000 |
Jun 1, 2023 | 144.86 | 147.79 | 143.80 | 146.50 | 145.62 | 7,272,700 |
May 31, 2023 | 145.74 | 147.34 | 144.08 | 144.33 | 143.47 | 10,728,700 |
May 30, 2023 | 150.65 | 151.71 | 147.50 | 148.07 | 147.18 | 13,295,400 |
May 26, 2023 | 141.79 | 148.33 | 141.78 | 147.36 | 146.48 | 12,978,800 |
May 25, 2023 | 137.93 | 141.14 | 136.28 | 140.46 | 139.62 | 16,072,900 |
May 24, 2023 | 128.73 | 129.65 | 127.95 | 129.34 | 128.57 | 7,897,100 |
May 23, 2023 | 132.41 | 133.04 | 131.08 | 131.27 | 130.48 | 4,853,800 |
May 22, 2023 | 132.15 | 133.61 | 131.97 | 133.19 | 132.39 | 4,235,100 |
May 19, 2023 | 133.77 | 133.93 | 132.58 | 133.30 | 132.50 | 5,312,500 |
May 18, 2023 | 130.10 | 134.31 | 130.10 | 134.04 | 133.24 | 9,632,600 |
May 17, 2023 | 127.29 | 129.94 | 126.80 | 129.50 | 128.72 | 6,322,800 |
May 16, 2023 | 125.71 | 127.42 | 125.71 | 126.09 | 125.33 | 5,126,300 |
May 15, 2023 | 123.08 | 126.12 | 122.85 | 126.12 | 125.36 | 6,192,800 |
May 12, 2023 | 123.47 | 123.89 | 121.81 | 122.90 | 122.16 | 3,364,500 |
May 11, 2023 | 123.79 | 124.03 | 121.89 | 123.04 | 122.30 | 5,339,500 |
May 10, 2023 | 124.44 | 125.04 | 122.97 | 124.14 | 123.40 | 5,474,900 |
May 9, 2023 | 123.59 | 123.77 | 122.74 | 123.14 | 122.40 | 4,951,700 |
May 8, 2023 | 123.98 | 125.15 | 123.37 | 125.07 | 124.32 | 3,918,900 |
May 5, 2023 | 2:1 Stock Splits | |||||
May 5, 2023 | 122.16 | 124.97 | 121.59 | 124.38 | 123.63 | 5,553,000 |
May 4, 2023 | 121.64 | 122.82 | 120.93 | 121.81 | 121.08 | 5,889,200 |
May 3, 2023 | 122.85 | 124.30 | 122.07 | 122.21 | 121.48 | 8,223,000 |
May 2, 2023 | 124.53 | 125.18 | 122.50 | 123.49 | 122.75 | 6,717,600 |
May 1, 2023 | 123.99 | 124.96 | 123.67 | 124.57 | 123.82 | 5,202,000 |
Apr 28, 2023 | 122.25 | 123.63 | 121.78 | 123.63 | 122.88 | 7,553,000 |
Apr 27, 2023 | 120.56 | 121.76 | 118.57 | 121.59 | 120.86 | 6,814,200 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%