U.S. markets close in 3 hours 56 minutes

VanEck Vectors Semiconductor ETF (SMH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
244.83+2.60 (+1.07%)
As of 12:04PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 2021239.97244.90238.44244.83244.832,373,182
Feb 23, 2021239.95243.88232.88242.23242.234,745,800
Feb 22, 2021250.53251.86243.67244.58244.583,374,800
Feb 19, 2021252.30255.81251.20253.86253.864,328,000
Feb 18, 2021248.24249.60245.30248.49248.493,030,000
Feb 17, 2021253.47254.48248.02251.16251.163,668,800
Feb 16, 2021257.98258.59254.66256.12256.123,472,800
Feb 12, 2021251.07255.04249.55254.56254.563,398,200
Feb 11, 2021245.69252.00245.55251.97251.975,168,400
Feb 10, 2021244.50245.89239.99242.97242.973,740,600
Feb 09, 2021242.05244.23241.23242.35242.351,607,800
Feb 08, 2021237.52243.10237.19243.07243.074,484,600
Feb 05, 2021238.44238.49234.88235.21235.212,460,200
Feb 04, 2021233.69236.93232.34236.93236.932,947,900
Feb 03, 2021239.82239.82234.01234.22234.223,239,900
Feb 02, 2021239.17239.17235.80238.71238.714,338,500
Feb 01, 2021230.14235.84229.49235.49235.492,718,900
Jan 29, 2021231.00231.82225.57226.61226.614,041,500
Jan 28, 2021231.16234.37228.78230.82230.823,976,500
Jan 27, 2021232.88232.88224.93226.09226.095,791,800
Jan 26, 2021241.46241.60237.64237.70237.702,696,500
Jan 25, 2021243.17243.69236.97241.88241.883,524,200
Jan 22, 2021243.00244.28240.79240.93240.932,754,400
Jan 21, 2021244.93246.14241.88245.55245.553,608,800
Jan 20, 2021246.08246.79241.29241.81241.813,154,900
Jan 19, 2021239.25243.00237.97242.82242.823,072,200
Jan 15, 2021238.80239.19232.71234.76234.763,828,200
Jan 14, 2021237.06242.87236.78239.42239.423,302,800
Jan 13, 2021236.50236.63232.50233.61233.612,213,900
Jan 12, 2021235.82236.75232.54234.88234.883,187,600
Jan 11, 2021229.44235.35228.98233.79233.793,133,500
Jan 08, 2021235.12235.93227.86230.34230.343,364,000
Jan 07, 2021225.80231.66225.80231.17231.172,622,300
Jan 06, 2021220.83226.21219.94222.01222.013,844,500
Jan 05, 2021218.45222.90218.45222.69222.692,319,500
Jan 04, 2021220.55225.00216.56218.86218.864,650,300
Dec 31, 2020217.96218.54216.27218.42218.421,431,500
Dec 30, 2020215.15218.10215.15217.85217.851,054,400
Dec 29, 2020215.68215.79211.92213.90213.902,248,800
Dec 28, 2020217.28217.49214.24214.44214.441,222,800
Dec 24, 2020213.20214.91213.20214.87214.87571,400
Dec 23, 2020214.50215.23212.47212.59212.591,329,800
Dec 22, 2020214.91214.92212.35214.19214.191,846,800
Dec 21, 2020212.36214.69210.80214.57214.572,130,100
Dec 21, 20201.502 Dividend
Dec 18, 2020218.19218.55215.78217.16215.663,410,400
Dec 17, 2020219.33219.40217.08217.91216.401,125,400
Dec 16, 2020218.96218.96216.26217.96216.451,268,100
Dec 15, 2020217.39218.62216.40218.05216.542,514,700
Dec 14, 2020214.40215.94213.54214.68213.202,173,000
Dec 11, 2020212.82214.19210.41212.51211.042,075,700
Dec 10, 2020212.17215.69211.36214.25212.772,119,700
Dec 09, 2020219.79220.63212.67214.09212.613,587,400
Dec 08, 2020220.53221.79219.13220.93219.401,862,800
Dec 07, 2020220.82220.90218.69220.64219.112,075,300
Dec 04, 2020214.46219.39214.07219.39217.872,683,500
Dec 03, 2020214.62215.66212.92213.17211.702,302,500
Dec 02, 2020212.32213.95211.40213.25211.782,654,500
Dec 01, 2020210.63214.00209.75212.40210.933,369,100
Nov 30, 2020206.76210.55203.98208.61207.174,266,200
Nov 27, 2020205.10207.57205.10206.42204.991,842,300
Nov 25, 2020203.90205.00202.85203.69202.281,797,800
Nov 24, 2020204.39204.48200.77203.70202.291,954,900
Nov 23, 2020201.51203.95200.79203.06201.662,519,300
Nov 20, 2020201.41202.63199.76199.98198.601,789,600
Nov 19, 2020197.37201.19196.67201.00199.612,197,400
Nov 18, 2020200.46201.36198.32198.41197.043,832,300
Nov 17, 2020201.25201.25198.49199.40198.021,715,100
Nov 16, 2020197.74202.31197.42201.72200.322,386,700
Nov 13, 2020195.84197.73194.88196.20194.842,437,400
Nov 12, 2020195.69196.68192.47193.35192.013,202,500
Nov 11, 2020192.00195.95191.83195.46194.112,687,700
Nov 10, 2020193.70193.75188.37188.82187.513,451,500
Nov 09, 2020201.82202.89194.65194.85193.505,390,200
Nov 06, 2020193.69197.59192.60197.00195.643,151,600
Nov 05, 2020191.40194.27191.01193.99192.653,022,300
Nov 04, 2020183.90187.24181.62186.58185.293,911,300
Nov 03, 2020177.83181.27177.71179.98178.742,945,000
Nov 02, 2020176.51177.86174.61176.31175.091,939,100
Oct 30, 2020175.79177.00173.06174.95173.742,423,600
Oct 29, 2020173.87179.51173.36177.94176.712,296,800
Oct 28, 2020176.36176.59173.27173.65172.454,577,900
Oct 27, 2020181.52181.94178.70179.44178.201,875,800
Oct 26, 2020182.57183.25177.87180.06178.813,232,300
Oct 23, 2020184.23184.23182.25184.00182.731,665,800
Oct 22, 2020184.59185.29182.33184.44183.161,573,200
Oct 21, 2020186.00186.71184.32184.51183.232,445,300
Oct 20, 2020186.85187.17185.09185.70184.422,497,200
Oct 19, 2020187.85189.09184.82185.55184.272,319,100
Oct 16, 2020189.02189.02186.32186.47185.181,733,300
Oct 15, 2020184.91187.90184.40187.64186.341,327,900
Oct 14, 2020190.18190.54187.20188.37187.072,147,000
Oct 13, 2020190.07190.95188.58189.37188.061,591,400
Oct 12, 2020189.24190.72188.11189.94188.632,303,100
Oct 09, 2020186.27187.10185.40186.65185.362,655,100
Oct 08, 2020183.24183.74182.36183.50182.231,886,600
Oct 07, 2020180.16181.77180.12181.28180.031,733,800
Oct 06, 2020178.62181.61176.78177.48176.255,250,100
Oct 05, 2020174.79179.05174.65179.05177.811,916,100
Oct 02, 2020174.53176.95173.08173.15171.953,139,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...