U.S. markets closed

VanEck Vectors Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
243.60+3.39 (+1.41%)
At close: 4:00PM EDT

243.60 0.00 (0.00%)
After hours: 6:12PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021243.57245.50241.37243.60243.605,383,788
May 06, 2021237.75240.63235.52240.21240.216,425,200
May 05, 2021239.78241.29236.95238.25238.254,935,800
May 04, 2021237.51237.92232.80237.20237.207,312,700
May 03, 2021244.58244.80239.42240.18240.184,539,000
Apr 30, 2021246.06247.46242.39243.00243.004,555,400
Apr 29, 2021251.20251.36246.18250.24250.243,960,500
Apr 28, 2021251.19251.19247.64247.95247.953,391,200
Apr 27, 2021254.10254.41250.88251.98251.983,459,500
Apr 26, 2021249.47253.53249.21253.46253.462,770,800
Apr 23, 2021244.77249.64244.55249.20249.203,207,300
Apr 22, 2021249.00249.35242.07243.60243.604,126,600
Apr 21, 2021243.24249.28242.10249.11249.114,940,100
Apr 20, 2021245.30246.21241.45242.71242.714,818,300
Apr 19, 2021250.51251.43243.79246.16246.165,118,800
Apr 16, 2021253.55253.92251.71252.41252.413,607,500
Apr 15, 2021252.94253.87250.22253.40253.404,069,400
Apr 14, 2021252.75254.30249.02250.19250.193,612,100
Apr 13, 2021255.14255.58250.74252.61252.613,691,800
Apr 12, 2021254.84254.84250.89253.11253.113,411,500
Apr 09, 2021254.99256.08253.73256.08256.082,695,600
Apr 08, 2021256.42256.68254.42256.68256.683,399,500
Apr 07, 2021253.68254.61251.50253.05253.053,963,000
Apr 06, 2021255.45256.49251.16253.63253.635,902,500
Apr 05, 2021257.05257.54253.38257.15257.154,892,300
Apr 01, 2021248.04252.95248.03252.94252.945,655,100
Mar 31, 2021238.77244.88238.77243.55243.555,066,100
Mar 30, 2021236.66237.71234.53236.75236.753,337,900
Mar 29, 2021239.37239.90234.91237.77237.776,272,100
Mar 26, 2021230.77241.70230.15241.64241.647,631,200
Mar 25, 2021226.22230.82224.41230.10230.106,763,900
Mar 24, 2021236.84237.32229.14229.26229.264,462,500
Mar 23, 2021239.53239.53232.22233.26233.264,519,300
Mar 22, 2021236.83241.82236.15239.25239.254,913,700
Mar 19, 2021231.39235.72228.80233.68233.687,075,600
Mar 18, 2021237.20237.56230.83231.05231.054,467,100
Mar 17, 2021234.71242.58233.03240.69240.695,146,200
Mar 16, 2021238.23241.82236.71238.45238.454,623,600
Mar 15, 2021232.22235.87230.33235.87235.873,434,600
Mar 12, 2021229.50231.40227.75230.89230.893,724,600
Mar 11, 2021231.26234.93230.07233.81233.814,478,700
Mar 10, 2021232.54232.54224.21224.38224.386,313,700
Mar 09, 2021224.21230.52223.30229.03229.037,103,600
Mar 08, 2021227.54228.56216.14216.22216.227,807,300
Mar 05, 2021227.39229.25216.91228.79228.797,383,300
Mar 04, 2021231.77233.39218.36221.68221.689,027,400
Mar 03, 2021240.86241.55232.75232.99232.994,517,500
Mar 02, 2021248.68248.68240.36240.57240.573,848,600
Mar 01, 2021244.69248.25242.36248.20248.203,559,200
Feb 26, 2021240.13242.89234.92240.95240.955,156,300
Feb 25, 2021247.04248.29235.23236.08236.086,155,900
Feb 24, 2021239.97250.05238.44250.02250.024,645,500
Feb 23, 2021239.95243.88232.88242.23242.234,746,200
Feb 22, 2021250.53251.86243.67244.58244.583,376,500
Feb 19, 2021252.30255.81251.20253.86253.864,329,400
Feb 18, 2021248.24249.60245.30248.49248.493,030,000
Feb 17, 2021253.47254.48248.02251.16251.163,668,800
Feb 16, 2021257.98258.59254.66256.12256.123,473,900
Feb 12, 2021251.07255.04249.55254.56254.563,400,400
Feb 11, 2021245.69252.00245.55251.97251.975,170,000
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, 2021229.44235.35228.98233.79233.793,132,200
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, 2020217.39218.62216.40218.05216.542,513,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...