Indicators

Vaneck Semiconductor ETF (NQ: SMH )

217.64 +5.44 (+2.56%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	224.31	225.24	225.20	224.99	3,763,267	+0.10(+0.04%)
Mar 27, 2024	226.59	226.84	221.49	224.89	7,613,913	-0.08(-0.04%)
Mar 26, 2024	228.80	229.46	224.76	224.97	6,395,811	-2.11(-0.93%)
Mar 25, 2024	225.22	229.24	224.86	227.08	4,937,403	-0.56(-0.25%)
Mar 22, 2024	225.60	229.25	225.22	227.64	5,350,256	+1.33(+0.59%)
Mar 21, 2024	228.58	230.05	225.81	226.31	11,727,264	+5.02(+2.27%)
Mar 20, 2024	218.85	221.62	216.83	221.29	9,150,951	+3.49(+1.60%)
Mar 19, 2024	215.72	218.85	212.82	217.80	10,603,319	-0.48(-0.22%)
Mar 18, 2024	222.17	223.16	217.82	218.28	8,664,142	+0.44(+0.20%)
Mar 15, 2024	216.94	220.30	215.93	217.84	11,402,015	-1.62(-0.74%)
Mar 14, 2024	222.78	223.99	217.41	219.46	11,438,665	-4.00(-1.79%)
Mar 13, 2024	225.87	225.87	221.15	223.46	9,833,074	-4.51(-1.98%)
Mar 12, 2024	224.55	228.02	220.56	227.97	10,656,285	+6.99(+3.16%)
Mar 11, 2024	222.14	223.88	219.11	220.98	12,841,069	-4.01(-1.78%)
Mar 08, 2024	236.93	239.14	224.44	224.99	22,519,262	-9.18(-3.92%)
Mar 07, 2024	229.73	234.91	229.46	234.17	13,632,667	+7.82(+3.45%)
Mar 06, 2024	225.13	228.76	223.68	226.35	11,239,519	+5.69(+2.58%)
Mar 05, 2024	222.36	223.23	218.29	220.66	10,411,900	-3.43(-1.53%)
Mar 04, 2024	224.00	227.13	222.67	224.09	10,898,286	+3.55(+1.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.