SMH - VanEck Vectors Semiconductor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019112.90114.04109.30109.70109.7011,660,705
Aug 22, 2019114.75115.09113.27114.44114.443,977,000
Aug 21, 2019114.58115.14114.06114.59114.592,568,600
Aug 20, 2019113.90114.22112.97113.43113.435,608,700
Aug 19, 2019114.66115.17113.55114.08114.084,671,800
Aug 16, 2019110.75112.52110.01112.23112.235,512,800
Aug 15, 2019110.35110.50108.60109.55109.554,775,100
Aug 14, 2019110.50111.43109.02109.67109.678,032,400
Aug 13, 2019109.86114.19109.29113.32113.329,769,900
Aug 12, 2019110.44111.41109.56110.16110.163,826,200
Aug 09, 2019112.40112.68110.69111.48111.488,114,300
Aug 08, 2019111.55113.54111.05113.44113.445,339,900
Aug 07, 2019108.65110.85108.40110.61110.617,288,900
Aug 06, 2019110.33111.22108.83110.01110.019,222,600
Aug 05, 2019110.10110.27107.41108.29108.298,987,300
Aug 02, 2019113.80114.46112.21113.17113.178,116,900
Aug 01, 2019116.77119.91113.78114.73114.7313,067,100
Jul 31, 2019120.16120.22115.78117.09117.095,419,400
Jul 30, 2019119.94121.05119.67120.70120.702,812,900
Jul 29, 2019120.63121.43119.60121.24121.244,374,800
Jul 26, 2019122.00122.10120.77120.83120.833,938,200
Jul 25, 2019122.57122.70120.86121.08121.085,589,600
Jul 24, 2019120.91123.56120.70123.31123.316,885,400
Jul 23, 2019119.60120.12118.83120.11120.114,144,300
Jul 22, 2019117.25118.97117.21118.79118.795,037,400
Jul 19, 2019116.88117.52116.39116.46116.464,386,600
Jul 18, 2019114.65116.73114.61116.45116.455,235,800
Jul 17, 2019114.78115.04114.05114.39114.392,689,500
Jul 16, 2019114.55114.62113.48113.98113.983,706,500
Jul 15, 2019114.91115.59114.51115.17115.172,645,800
Jul 12, 2019112.62114.31112.62114.25114.253,549,800
Jul 11, 2019112.51112.61111.61112.19112.193,842,200
Jul 10, 2019111.97113.37111.68111.88111.884,611,300
Jul 09, 2019109.27110.94109.09110.78110.784,009,900
Jul 08, 2019109.68110.23109.22110.01110.013,857,700
Jul 05, 2019110.25110.97109.60110.73110.733,988,400
Jul 03, 2019111.82111.93110.80111.55111.552,011,100
Jul 02, 2019112.98112.99111.46111.96111.964,250,300
Jul 01, 2019115.10115.96112.54113.29113.299,121,700
Jun 28, 2019111.50111.59110.11110.18110.185,927,400
Jun 27, 2019109.33110.61109.33110.07110.075,222,500
Jun 26, 2019107.80109.34107.79108.61108.617,319,800
Jun 25, 2019107.32107.68105.42105.49105.496,157,200
Jun 24, 2019107.41107.79106.95107.35107.356,124,400
Jun 21, 2019107.13108.01106.84107.15107.155,239,200
Jun 20, 2019108.77109.20107.10107.66107.665,575,600
Jun 19, 2019106.75107.24105.94106.43106.434,718,100
Jun 18, 2019102.93106.91102.93106.18106.1813,863,400
Jun 17, 2019102.61102.93101.78102.03102.036,177,100
Jun 14, 2019102.59103.05101.98102.66102.665,933,400
Jun 13, 2019105.46105.71104.58105.28105.283,578,600
Jun 12, 2019106.06106.24104.66104.76104.764,029,600
Jun 11, 2019108.36108.80106.42107.08107.088,103,500
Jun 10, 2019105.39107.85105.20106.69106.698,609,200
Jun 07, 2019103.33104.36102.97104.09104.095,674,100
Jun 06, 2019101.53103.11101.16102.76102.765,021,100
Jun 05, 2019103.03103.28100.24101.36101.3610,559,500
Jun 04, 201999.68102.1999.06102.14102.146,961,200
Jun 03, 201999.31100.0797.6598.1298.126,731,700
May 31, 201998.5999.9297.9398.2398.2313,959,200
May 30, 201999.20100.5298.9799.6499.647,623,300
May 29, 201997.7399.2997.6198.8898.8813,449,900
May 28, 2019100.00100.3298.4698.5598.556,066,800
May 24, 2019100.86101.3399.4399.4399.439,545,900
May 23, 201999.90100.3698.50100.04100.0412,199,400
May 22, 2019101.93102.73101.49101.73101.7310,899,300
May 21, 2019103.43106.70102.57103.55103.559,899,600
May 20, 2019102.10102.82100.58101.24101.2418,873,200
May 17, 2019105.87108.05105.10105.43105.4319,491,600
May 16, 2019107.47108.63106.83107.50107.5011,684,700
May 15, 2019106.77109.75106.66109.04109.0412,854,000
May 14, 2019106.88108.54106.36108.04108.0410,849,300
May 13, 2019106.75107.52104.93105.34105.3417,638,400
May 10, 2019109.80111.23107.98110.46110.4613,496,100
May 09, 2019110.25111.11108.15110.58110.5818,424,500
May 08, 2019112.23113.87112.00112.16112.168,919,000
May 07, 2019114.24114.51111.76112.97112.9711,569,700
May 06, 2019113.64115.71113.19115.61115.616,786,500
May 03, 2019117.17117.57116.40117.49117.496,163,600
May 02, 2019115.37117.54115.16116.45116.456,793,600
May 01, 2019117.20117.88115.27115.36115.367,188,600
Apr 30, 2019115.36116.51115.21116.25116.255,199,700
Apr 29, 2019115.55115.80114.83115.20115.203,714,500
Apr 26, 2019114.70115.84113.49115.81115.8111,044,100
Apr 25, 2019118.91119.21116.44117.24117.249,989,700
Apr 24, 2019118.48120.71118.47119.60119.606,921,200
Apr 23, 2019118.12118.89117.80118.59118.594,948,900
Apr 22, 2019117.07117.89116.80117.64117.645,135,500
Apr 18, 2019117.83118.02117.10117.73117.735,791,900
Apr 17, 2019118.14118.83116.89117.56117.568,519,500
Apr 16, 2019113.89115.87113.83115.85115.856,924,000
Apr 15, 2019113.88113.96112.42113.09113.094,677,900
Apr 12, 2019113.44113.91112.96113.91113.913,892,400
Apr 11, 2019112.45113.03112.00112.33112.334,267,200
Apr 10, 2019111.30112.77111.24112.44112.446,242,600
Apr 09, 2019112.15112.15111.08111.54111.545,261,100
Apr 08, 2019111.96112.90111.80112.77112.773,914,600
Apr 05, 2019112.35112.67111.70112.54112.544,645,800
Apr 04, 2019111.09112.39110.96111.70111.706,617,600
Apr 03, 2019110.80112.50110.56111.58111.589,059,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...