SMH - VanEck Semiconductor ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 2023147.93149.13146.14146.77146.774,069,268
Jun 08, 2023144.64146.57144.33146.17146.175,376,800
Jun 07, 2023146.44148.17144.16144.50144.508,687,500
Jun 06, 2023143.50146.17142.98145.33145.335,815,100
Jun 05, 2023145.28145.75143.60144.31144.316,727,700
Jun 02, 2023147.89148.18145.29146.14146.146,763,000
Jun 01, 2023144.86147.79143.80146.50146.507,272,700
May 31, 2023145.74147.34144.08144.33144.3310,728,700
May 30, 2023150.65151.71147.50148.07148.0713,295,400
May 26, 2023141.79148.33141.78147.36147.3612,978,800
May 25, 2023137.93141.14136.28140.46140.4616,072,900
May 24, 2023128.73129.65127.95129.34129.347,897,100
May 23, 2023132.41133.04131.08131.27131.274,853,800
May 22, 2023132.15133.61131.97133.19133.194,235,100
May 19, 2023133.77133.93132.58133.30133.305,312,500
May 18, 2023130.10134.31130.10134.04134.049,632,600
May 17, 2023127.29129.94126.80129.50129.506,322,800
May 16, 2023125.71127.42125.71126.09126.095,126,300
May 15, 2023123.08126.12122.85126.12126.126,192,800
May 12, 2023123.47123.89121.81122.90122.903,364,500
May 11, 2023123.79124.03121.89123.04123.045,339,500
May 10, 2023124.44125.04122.97124.14124.145,474,900
May 09, 2023123.59123.77122.74123.14123.144,951,700
May 08, 2023123.98125.15123.37125.07125.073,918,900
May 05, 2023122.16124.97121.59124.38124.385,553,000
May 05, 20232:1 Stock Split
May 04, 2023121.64122.82120.93121.81121.815,889,200
May 03, 2023122.85124.30122.07122.21122.218,223,000
May 02, 2023124.53125.18122.50123.49123.496,717,600
May 01, 2023123.99124.96123.67124.57124.575,202,000
Apr 28, 2023122.25123.63121.78123.63123.637,553,000
Apr 27, 2023120.56121.76118.57121.59121.596,814,200
Apr 26, 2023120.81121.61119.85120.43120.437,695,400
Apr 25, 2023122.53122.54119.54119.59119.5910,464,600
Apr 24, 2023123.90124.68122.71123.50123.504,489,000
Apr 21, 2023124.59125.32123.29124.17124.175,202,200
Apr 20, 2023124.50127.28124.40125.46125.465,879,800
Apr 19, 2023124.78125.53124.50125.32125.325,013,000
Apr 18, 2023127.10127.91125.56126.51126.515,703,600
Apr 17, 2023124.90125.99124.32125.95125.955,297,000
Apr 14, 2023126.11127.48124.66126.04126.044,901,000
Apr 13, 2023125.50126.89124.59126.18126.185,760,400
Apr 12, 2023128.53128.76125.07125.17125.177,749,000
Apr 11, 2023128.57128.76127.24127.43127.436,288,600
Apr 10, 2023125.05128.18124.85128.11128.115,991,200
Apr 06, 2023125.32127.02124.64126.20126.207,448,000
Apr 05, 2023127.51127.72125.21126.58126.5810,065,600
Apr 04, 2023131.11131.26128.21128.84128.848,057,400
Apr 03, 2023130.93131.41129.30130.85130.858,036,000
Mar 31, 2023129.69131.79129.43131.60131.607,281,600
Mar 30, 2023130.16131.52129.79130.68130.687,807,000
Mar 29, 2023126.82129.57126.82128.84128.849,979,200
Mar 28, 2023125.33125.57123.21124.95124.957,771,400
Mar 27, 2023127.64128.00125.44125.82125.827,025,600
Mar 24, 2023128.60128.81126.00127.31127.3111,042,800
Mar 23, 2023128.41130.96127.31129.35129.3510,951,000
Mar 22, 2023127.01130.44126.00126.00126.008,938,000
Mar 21, 2023127.44128.68124.80126.82126.8211,118,200
Mar 20, 2023125.50126.79124.35126.42126.426,521,400
Mar 17, 2023125.94127.09124.63125.16125.169,868,600
Mar 16, 2023120.27125.99119.89125.80125.8014,744,600
Mar 15, 2023120.50121.25118.54120.96120.9612,602,200
Mar 14, 2023120.70123.00120.49122.33122.3311,314,600
Mar 13, 2023117.36120.25116.39118.78118.789,831,400
Mar 10, 2023121.24121.93118.26118.86118.8613,168,200
Mar 09, 2023122.96124.78120.57120.82120.828,223,000
Mar 08, 2023120.66123.27120.41123.18123.188,112,800
Mar 07, 2023121.44122.00119.53120.04120.046,616,600
Mar 06, 2023122.82123.92121.14121.39121.396,485,400
Mar 03, 2023120.85122.59119.92122.48122.485,385,200
Mar 02, 2023118.18121.36117.35120.84120.846,528,800
Mar 01, 2023120.22121.28119.32119.78119.784,725,800
Feb 28, 2023119.30121.29119.10119.70119.704,770,600
Feb 27, 2023121.00121.17119.56119.64119.645,852,000
Feb 24, 2023118.85119.69118.21119.11119.116,208,200
Feb 23, 2023121.13121.86119.15121.27121.2711,714,200
Feb 22, 2023117.92118.86116.54117.12117.126,987,600
Feb 21, 2023119.50120.78117.57117.69117.697,695,800
Feb 17, 2023122.20122.58120.30121.39121.397,574,800
Feb 16, 2023123.89125.03122.90123.07123.075,418,000
Feb 15, 2023124.84126.57123.78126.50126.507,118,800
Feb 14, 2023123.00126.89122.29126.50126.509,482,000
Feb 13, 2023122.53124.17121.64123.84123.844,030,400
Feb 10, 2023122.68123.13120.78122.00122.007,529,800
Feb 09, 2023125.84127.30123.18124.09124.098,767,200
Feb 08, 2023125.50126.35123.31123.60123.607,844,600
Feb 07, 2023122.78126.64122.50126.07126.0710,309,200
Feb 06, 2023122.47124.10121.88122.39122.397,811,400
Feb 03, 2023124.13127.15123.73124.46124.467,489,600
Feb 02, 2023125.54127.82124.81126.79126.7912,985,800
Feb 01, 2023119.18125.31118.88124.14124.1415,518,600
Jan 31, 2023116.45118.56116.10118.55118.555,484,000
Jan 30, 2023117.89118.87116.68116.78116.788,050,000
Jan 27, 2023118.44120.60117.96119.64119.647,254,600
Jan 26, 2023119.85120.52117.96120.43120.437,196,400
Jan 25, 2023116.16118.57115.14118.31118.316,854,000
Jan 24, 2023117.45119.13117.45118.19118.197,328,600
Jan 23, 2023114.50119.35114.35119.04119.0412,790,000
Jan 20, 2023111.13113.68110.39113.68113.685,709,800
Jan 19, 2023111.79112.14109.86110.10110.109,283,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...