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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 24, 2021 | 239.97 | 244.90 | 238.44 | 244.83 | 244.83 | 2,373,182 |
| Feb 23, 2021 | 239.95 | 243.88 | 232.88 | 242.23 | 242.23 | 4,745,800 |
| Feb 22, 2021 | 250.53 | 251.86 | 243.67 | 244.58 | 244.58 | 3,374,800 |
| Feb 19, 2021 | 252.30 | 255.81 | 251.20 | 253.86 | 253.86 | 4,328,000 |
| Feb 18, 2021 | 248.24 | 249.60 | 245.30 | 248.49 | 248.49 | 3,030,000 |
| Feb 17, 2021 | 253.47 | 254.48 | 248.02 | 251.16 | 251.16 | 3,668,800 |
| Feb 16, 2021 | 257.98 | 258.59 | 254.66 | 256.12 | 256.12 | 3,472,800 |
| Feb 12, 2021 | 251.07 | 255.04 | 249.55 | 254.56 | 254.56 | 3,398,200 |
| Feb 11, 2021 | 245.69 | 252.00 | 245.55 | 251.97 | 251.97 | 5,168,400 |
| Feb 10, 2021 | 244.50 | 245.89 | 239.99 | 242.97 | 242.97 | 3,740,600 |
| Feb 09, 2021 | 242.05 | 244.23 | 241.23 | 242.35 | 242.35 | 1,607,800 |
| Feb 08, 2021 | 237.52 | 243.10 | 237.19 | 243.07 | 243.07 | 4,484,600 |
| Feb 05, 2021 | 238.44 | 238.49 | 234.88 | 235.21 | 235.21 | 2,460,200 |
| Feb 04, 2021 | 233.69 | 236.93 | 232.34 | 236.93 | 236.93 | 2,947,900 |
| Feb 03, 2021 | 239.82 | 239.82 | 234.01 | 234.22 | 234.22 | 3,239,900 |
| Feb 02, 2021 | 239.17 | 239.17 | 235.80 | 238.71 | 238.71 | 4,338,500 |
| Feb 01, 2021 | 230.14 | 235.84 | 229.49 | 235.49 | 235.49 | 2,718,900 |
| Jan 29, 2021 | 231.00 | 231.82 | 225.57 | 226.61 | 226.61 | 4,041,500 |
| Jan 28, 2021 | 231.16 | 234.37 | 228.78 | 230.82 | 230.82 | 3,976,500 |
| Jan 27, 2021 | 232.88 | 232.88 | 224.93 | 226.09 | 226.09 | 5,791,800 |
| Jan 26, 2021 | 241.46 | 241.60 | 237.64 | 237.70 | 237.70 | 2,696,500 |
| Jan 25, 2021 | 243.17 | 243.69 | 236.97 | 241.88 | 241.88 | 3,524,200 |
| Jan 22, 2021 | 243.00 | 244.28 | 240.79 | 240.93 | 240.93 | 2,754,400 |
| Jan 21, 2021 | 244.93 | 246.14 | 241.88 | 245.55 | 245.55 | 3,608,800 |
| Jan 20, 2021 | 246.08 | 246.79 | 241.29 | 241.81 | 241.81 | 3,154,900 |
| Jan 19, 2021 | 239.25 | 243.00 | 237.97 | 242.82 | 242.82 | 3,072,200 |
| Jan 15, 2021 | 238.80 | 239.19 | 232.71 | 234.76 | 234.76 | 3,828,200 |
| Jan 14, 2021 | 237.06 | 242.87 | 236.78 | 239.42 | 239.42 | 3,302,800 |
| Jan 13, 2021 | 236.50 | 236.63 | 232.50 | 233.61 | 233.61 | 2,213,900 |
| Jan 12, 2021 | 235.82 | 236.75 | 232.54 | 234.88 | 234.88 | 3,187,600 |
| Jan 11, 2021 | 229.44 | 235.35 | 228.98 | 233.79 | 233.79 | 3,133,500 |
| Jan 08, 2021 | 235.12 | 235.93 | 227.86 | 230.34 | 230.34 | 3,364,000 |
| Jan 07, 2021 | 225.80 | 231.66 | 225.80 | 231.17 | 231.17 | 2,622,300 |
| Jan 06, 2021 | 220.83 | 226.21 | 219.94 | 222.01 | 222.01 | 3,844,500 |
| Jan 05, 2021 | 218.45 | 222.90 | 218.45 | 222.69 | 222.69 | 2,319,500 |
| Jan 04, 2021 | 220.55 | 225.00 | 216.56 | 218.86 | 218.86 | 4,650,300 |
| Dec 31, 2020 | 217.96 | 218.54 | 216.27 | 218.42 | 218.42 | 1,431,500 |
| Dec 30, 2020 | 215.15 | 218.10 | 215.15 | 217.85 | 217.85 | 1,054,400 |
| Dec 29, 2020 | 215.68 | 215.79 | 211.92 | 213.90 | 213.90 | 2,248,800 |
| Dec 28, 2020 | 217.28 | 217.49 | 214.24 | 214.44 | 214.44 | 1,222,800 |
| Dec 24, 2020 | 213.20 | 214.91 | 213.20 | 214.87 | 214.87 | 571,400 |
| Dec 23, 2020 | 214.50 | 215.23 | 212.47 | 212.59 | 212.59 | 1,329,800 |
| Dec 22, 2020 | 214.91 | 214.92 | 212.35 | 214.19 | 214.19 | 1,846,800 |
| Dec 21, 2020 | 212.36 | 214.69 | 210.80 | 214.57 | 214.57 | 2,130,100 |
| Dec 21, 2020 | 1.502 Dividend | |||||
| Dec 18, 2020 | 218.19 | 218.55 | 215.78 | 217.16 | 215.66 | 3,410,400 |
| Dec 17, 2020 | 219.33 | 219.40 | 217.08 | 217.91 | 216.40 | 1,125,400 |
| Dec 16, 2020 | 218.96 | 218.96 | 216.26 | 217.96 | 216.45 | 1,268,100 |
| Dec 15, 2020 | 217.39 | 218.62 | 216.40 | 218.05 | 216.54 | 2,514,700 |
| Dec 14, 2020 | 214.40 | 215.94 | 213.54 | 214.68 | 213.20 | 2,173,000 |
| Dec 11, 2020 | 212.82 | 214.19 | 210.41 | 212.51 | 211.04 | 2,075,700 |
| Dec 10, 2020 | 212.17 | 215.69 | 211.36 | 214.25 | 212.77 | 2,119,700 |
| Dec 09, 2020 | 219.79 | 220.63 | 212.67 | 214.09 | 212.61 | 3,587,400 |
| Dec 08, 2020 | 220.53 | 221.79 | 219.13 | 220.93 | 219.40 | 1,862,800 |
| Dec 07, 2020 | 220.82 | 220.90 | 218.69 | 220.64 | 219.11 | 2,075,300 |
| Dec 04, 2020 | 214.46 | 219.39 | 214.07 | 219.39 | 217.87 | 2,683,500 |
| Dec 03, 2020 | 214.62 | 215.66 | 212.92 | 213.17 | 211.70 | 2,302,500 |
| Dec 02, 2020 | 212.32 | 213.95 | 211.40 | 213.25 | 211.78 | 2,654,500 |
| Dec 01, 2020 | 210.63 | 214.00 | 209.75 | 212.40 | 210.93 | 3,369,100 |
| Nov 30, 2020 | 206.76 | 210.55 | 203.98 | 208.61 | 207.17 | 4,266,200 |
| Nov 27, 2020 | 205.10 | 207.57 | 205.10 | 206.42 | 204.99 | 1,842,300 |
| Nov 25, 2020 | 203.90 | 205.00 | 202.85 | 203.69 | 202.28 | 1,797,800 |
| Nov 24, 2020 | 204.39 | 204.48 | 200.77 | 203.70 | 202.29 | 1,954,900 |
| Nov 23, 2020 | 201.51 | 203.95 | 200.79 | 203.06 | 201.66 | 2,519,300 |
| Nov 20, 2020 | 201.41 | 202.63 | 199.76 | 199.98 | 198.60 | 1,789,600 |
| Nov 19, 2020 | 197.37 | 201.19 | 196.67 | 201.00 | 199.61 | 2,197,400 |
| Nov 18, 2020 | 200.46 | 201.36 | 198.32 | 198.41 | 197.04 | 3,832,300 |
| Nov 17, 2020 | 201.25 | 201.25 | 198.49 | 199.40 | 198.02 | 1,715,100 |
| Nov 16, 2020 | 197.74 | 202.31 | 197.42 | 201.72 | 200.32 | 2,386,700 |
| Nov 13, 2020 | 195.84 | 197.73 | 194.88 | 196.20 | 194.84 | 2,437,400 |
| Nov 12, 2020 | 195.69 | 196.68 | 192.47 | 193.35 | 192.01 | 3,202,500 |
| Nov 11, 2020 | 192.00 | 195.95 | 191.83 | 195.46 | 194.11 | 2,687,700 |
| Nov 10, 2020 | 193.70 | 193.75 | 188.37 | 188.82 | 187.51 | 3,451,500 |
| Nov 09, 2020 | 201.82 | 202.89 | 194.65 | 194.85 | 193.50 | 5,390,200 |
| Nov 06, 2020 | 193.69 | 197.59 | 192.60 | 197.00 | 195.64 | 3,151,600 |
| Nov 05, 2020 | 191.40 | 194.27 | 191.01 | 193.99 | 192.65 | 3,022,300 |
| Nov 04, 2020 | 183.90 | 187.24 | 181.62 | 186.58 | 185.29 | 3,911,300 |
| Nov 03, 2020 | 177.83 | 181.27 | 177.71 | 179.98 | 178.74 | 2,945,000 |
| Nov 02, 2020 | 176.51 | 177.86 | 174.61 | 176.31 | 175.09 | 1,939,100 |
| Oct 30, 2020 | 175.79 | 177.00 | 173.06 | 174.95 | 173.74 | 2,423,600 |
| Oct 29, 2020 | 173.87 | 179.51 | 173.36 | 177.94 | 176.71 | 2,296,800 |
| Oct 28, 2020 | 176.36 | 176.59 | 173.27 | 173.65 | 172.45 | 4,577,900 |
| Oct 27, 2020 | 181.52 | 181.94 | 178.70 | 179.44 | 178.20 | 1,875,800 |
| Oct 26, 2020 | 182.57 | 183.25 | 177.87 | 180.06 | 178.81 | 3,232,300 |
| Oct 23, 2020 | 184.23 | 184.23 | 182.25 | 184.00 | 182.73 | 1,665,800 |
| Oct 22, 2020 | 184.59 | 185.29 | 182.33 | 184.44 | 183.16 | 1,573,200 |
| Oct 21, 2020 | 186.00 | 186.71 | 184.32 | 184.51 | 183.23 | 2,445,300 |
| Oct 20, 2020 | 186.85 | 187.17 | 185.09 | 185.70 | 184.42 | 2,497,200 |
| Oct 19, 2020 | 187.85 | 189.09 | 184.82 | 185.55 | 184.27 | 2,319,100 |
| Oct 16, 2020 | 189.02 | 189.02 | 186.32 | 186.47 | 185.18 | 1,733,300 |
| Oct 15, 2020 | 184.91 | 187.90 | 184.40 | 187.64 | 186.34 | 1,327,900 |
| Oct 14, 2020 | 190.18 | 190.54 | 187.20 | 188.37 | 187.07 | 2,147,000 |
| Oct 13, 2020 | 190.07 | 190.95 | 188.58 | 189.37 | 188.06 | 1,591,400 |
| Oct 12, 2020 | 189.24 | 190.72 | 188.11 | 189.94 | 188.63 | 2,303,100 |
| Oct 09, 2020 | 186.27 | 187.10 | 185.40 | 186.65 | 185.36 | 2,655,100 |
| Oct 08, 2020 | 183.24 | 183.74 | 182.36 | 183.50 | 182.23 | 1,886,600 |
| Oct 07, 2020 | 180.16 | 181.77 | 180.12 | 181.28 | 180.03 | 1,733,800 |
| Oct 06, 2020 | 178.62 | 181.61 | 176.78 | 177.48 | 176.25 | 5,250,100 |
| Oct 05, 2020 | 174.79 | 179.05 | 174.65 | 179.05 | 177.81 | 1,916,100 |
| Oct 02, 2020 | 174.53 | 176.95 | 173.08 | 173.15 | 171.95 | 3,139,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
