Advertisement
Advertisement
U.S. Markets close in 1 min
Advertisement
Advertisement
Advertisement
Advertisement

VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
238.32-5.38 (-2.21%)
As of 03:59PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022240.29240.53235.40238.32238.323,211,928
Aug 16, 2022245.20245.91241.06243.70243.702,151,100
Aug 15, 2022243.89247.06242.79246.48246.482,253,100
Aug 12, 2022239.99245.72239.20245.37245.372,911,900
Aug 11, 2022240.35244.99238.12238.63238.634,394,400
Aug 10, 2022235.46238.81232.50238.68238.684,217,300
Aug 09, 2022234.26234.41226.73229.39229.396,863,000
Aug 08, 2022240.55242.65236.06239.41239.414,212,900
Aug 05, 2022241.40245.54240.11243.62243.622,639,600
Aug 04, 2022242.58245.74241.84245.29245.292,829,400
Aug 03, 2022236.91243.56236.42242.82242.823,712,200
Aug 02, 2022234.94240.71233.98237.15237.153,407,800
Aug 01, 2022235.00239.82233.65237.64237.643,285,100
Jul 29, 2022232.74237.85231.53237.16237.163,206,700
Jul 28, 2022232.84235.57228.01235.20235.203,213,200
Jul 27, 2022225.50233.87225.42232.36232.365,059,800
Jul 26, 2022224.71225.44221.30221.97221.972,130,600
Jul 25, 2022225.34225.90222.27225.37225.373,002,600
Jul 22, 2022231.24231.60225.10226.77226.775,604,500
Jul 21, 2022229.16232.14226.28232.02232.024,179,800
Jul 20, 2022222.21228.98220.90228.19228.195,091,700
Jul 19, 2022216.81223.72216.38222.94222.944,502,600
Jul 18, 2022217.91218.99212.12213.20213.204,212,500
Jul 15, 2022212.51214.86209.68214.79214.793,869,100
Jul 14, 2022204.56210.36201.55209.50209.503,401,300
Jul 13, 2022199.69206.75199.39205.17205.173,517,800
Jul 12, 2022205.66206.86202.41203.56203.562,735,200
Jul 11, 2022205.44206.40202.48203.64203.642,728,900
Jul 08, 2022204.44209.90204.00208.64208.642,735,000
Jul 07, 2022203.07208.40203.02207.52207.524,506,700
Jul 06, 2022196.97200.49195.08198.36198.363,327,400
Jul 05, 2022191.00197.05189.94197.02197.027,272,500
Jul 01, 2022200.20200.83193.62195.99195.996,463,200
Jun 30, 2022203.08207.20200.22203.73203.734,901,100
Jun 29, 2022208.13208.65204.04206.31206.313,853,400
Jun 28, 2022216.38218.81209.98210.01210.014,471,500
Jun 27, 2022218.18218.50213.93215.44215.442,711,300
Jun 24, 2022210.86216.26210.05216.16216.166,331,600
Jun 23, 2022209.54209.77204.42207.42207.424,246,600
Jun 22, 2022207.40212.00207.07208.50208.503,597,800
Jun 21, 2022209.76214.31209.73211.48211.485,003,100
Jun 17, 2022205.00207.20201.06205.65205.657,144,500
Jun 16, 2022210.16210.59201.98203.98203.988,435,800
Jun 15, 2022215.52220.44211.86216.83216.835,513,300
Jun 14, 2022213.81214.73210.32212.93212.934,547,700
Jun 13, 2022215.74218.17210.66211.38211.386,655,500
Jun 10, 2022228.09230.05223.42223.82223.825,572,700
Jun 09, 2022237.16240.72232.27232.42232.424,938,400
Jun 08, 2022242.73243.70237.26238.77238.774,091,700
Jun 07, 2022238.88244.37237.16243.85243.852,887,200
Jun 06, 2022245.72247.45240.53241.92241.924,215,200
Jun 03, 2022243.63244.77240.38241.72241.723,901,100
Jun 02, 2022240.31249.12239.43249.06249.064,366,600
Jun 01, 2022245.71246.96237.61240.56240.564,889,400
May 31, 2022245.12246.59240.73244.58244.585,061,000
May 27, 2022240.10246.00239.94245.60245.604,644,200
May 26, 2022226.38237.13225.47236.23236.234,353,600
May 25, 2022222.97230.23222.65228.59228.595,499,700
May 24, 2022226.22227.00221.83223.93223.936,375,600
May 23, 2022227.30230.59225.64230.00230.004,301,900
May 20, 2022232.04232.52218.76228.17228.179,004,900
May 19, 2022226.47233.52225.87228.06228.066,853,300
May 18, 2022235.50238.36226.95228.00228.005,443,800
May 17, 2022234.75239.96233.65239.44239.445,278,500
May 16, 2022230.04232.03227.52228.51228.515,073,100
May 13, 2022225.21233.70223.78232.26232.266,765,500
May 12, 2022217.26222.88215.23220.69220.697,988,400
May 11, 2022224.40229.70219.27219.65219.659,100,200
May 10, 2022227.62230.26221.47226.60226.609,798,900
May 09, 2022227.63230.18219.90220.89220.899,125,300
May 06, 2022233.09237.83228.42232.67232.679,904,200
May 05, 2022242.54242.79231.76235.08235.087,782,100
May 04, 2022239.99247.19232.45246.66246.6610,449,200
May 03, 2022235.72240.01234.11238.48238.485,312,700
May 02, 2022229.89236.71227.73236.54236.548,199,600
Apr 29, 2022235.93241.19229.43229.85229.857,243,900
Apr 28, 2022232.41242.67229.67240.50240.509,548,500
Apr 27, 2022225.96232.97225.80227.51227.517,378,200
Apr 26, 2022236.32236.59228.61228.61228.619,144,500
Apr 25, 2022233.16238.80232.40238.79238.799,541,600
Apr 22, 2022239.96241.43234.54234.73234.737,125,500
Apr 21, 2022250.04252.75239.18240.24240.249,004,500
Apr 20, 2022251.57253.27246.16247.01247.016,517,300
Apr 19, 2022240.93247.77239.92247.46247.466,613,900
Apr 18, 2022237.22244.34237.09242.30242.307,121,500
Apr 14, 2022246.97247.22238.15238.22238.227,641,000
Apr 13, 2022242.30247.71240.78245.70245.708,241,400
Apr 12, 2022246.13248.11239.21240.00240.0010,548,400
Apr 11, 2022243.26244.69240.94241.30241.307,813,900
Apr 08, 2022251.44251.44246.42246.85246.856,825,500
Apr 07, 2022251.71255.23248.11252.86252.867,573,500
Apr 06, 2022252.76256.90249.95252.82252.8211,271,400
Apr 05, 2022267.93268.09257.42258.16258.1611,110,200
Apr 04, 2022266.08270.17265.23269.80269.805,802,200
Apr 01, 2022270.79271.77261.59265.42265.427,735,000
Mar 31, 2022274.75276.75269.14269.79269.797,763,300
Mar 30, 2022281.96282.66273.81275.37275.377,253,900
Mar 29, 2022282.43284.42278.32283.60283.607,173,000
Mar 28, 2022273.32277.46270.07277.33277.336,612,600
Mar 25, 2022276.10276.50270.89275.33275.335,511,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement