NasdaqGM - Delayed Quote USD

VanEck Semiconductor ETF (SMH)

217.64 +5.44 (+2.56%)
At close: April 26 at 4:00 PM EDT
217.97 +0.33 (+0.15%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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