Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

241.68 -9.00 (-3.59%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 01, 2024 214.12 221.32 213.98 220.54 10,273,259 +8.59(+4.05%)
Feb 29, 2024 209.80 212.56 208.79 211.95 6,446,885 +4.54(+2.19%)
Feb 28, 2024 207.61 208.75 206.43 207.41 4,503,580 -2.33(-1.11%)
Feb 27, 2024 211.01 211.76 208.84 209.74 4,967,718 -0.61(-0.29%)
Feb 26, 2024 210.60 211.62 208.83 210.35 7,549,752 +1.73(+0.83%)
Feb 23, 2024 212.03 213.36 206.97 208.62 8,526,198 -1.31(-0.62%)
Feb 22, 2024 207.18 210.70 206.33 209.93 12,440,030 +13.42(+6.83%)
Feb 21, 2024 195.64 196.54 193.72 196.51 8,624,828 -1.27(-0.64%)
Feb 20, 2024 200.27 200.76 194.65 197.78 11,304,984 -3.97(-1.97%)
Feb 16, 2024 204.33 206.08 201.21 201.75 6,273,109 -0.87(-0.43%)
Feb 15, 2024 204.60 204.74 202.01 202.62 7,093,267 -0.68(-0.33%)
Feb 14, 2024 202.00 203.91 200.41 203.30 8,042,677 +4.00(+2.01%)
Feb 13, 2024 197.17 201.56 196.29 199.30 11,268,226 -3.76(-1.85%)
Feb 12, 2024 204.20 207.12 201.97 203.06 9,791,018 -0.79(-0.39%)
Feb 09, 2024 201.15 204.20 199.77 203.85 7,642,220 +4.42(+2.22%)
Feb 08, 2024 197.57 200.86 196.82 199.43 9,049,678 +2.80(+1.42%)
Feb 07, 2024 193.70 196.79 192.41 196.63 7,133,207 +3.89(+2.02%)
Feb 06, 2024 195.85 195.89 190.12 192.74 8,503,539 -2.21(-1.13%)
Feb 05, 2024 193.54 195.72 191.44 194.95 8,596,673 +3.73(+1.95%)
Feb 02, 2024 188.22 191.72 187.86 191.22 7,865,374 +3.65(+1.95%)
Feb 01, 2024 186.73 188.10 185.05 187.57 6,313,688 +1.70(+0.91%)
Jan 31, 2024 185.73 188.71 184.15 185.87 10,823,137 -2.72(-1.44%)
Jan 30, 2024 190.11 190.90 187.68 188.59 6,323,251 -1.89(-0.99%)
Jan 29, 2024 188.72 190.51 187.82 190.48 8,032,470 +2.21(+1.17%)
Jan 26, 2024 189.16 190.47 187.70 188.27 9,933,659 -4.10(-2.13%)
Jan 25, 2024 195.80 195.89 191.25 192.37 11,070,282 +0.00(+0.00%)
Jan 24, 2024 191.21 195.30 190.02 192.37 14,722,614 +3.36(+1.78%)
Jan 23, 2024 188.02 189.17 186.09 189.01 6,040,471 +0.96(+0.51%)
Jan 22, 2024 188.81 189.98 186.47 188.05 8,307,990 +0.87(+0.46%)
Jan 19, 2024 182.39 187.31 181.42 187.18 12,742,374 +6.87(+3.81%)
Jan 18, 2024 179.67 180.54 177.41 180.31 11,975,959 +5.67(+3.25%)
Jan 17, 2024 174.48 174.93 171.49 174.64 6,751,162 -1.06(-0.60%)
Jan 16, 2024 173.29 176.85 172.74 175.70 7,676,613 +2.75(+1.59%)
Jan 12, 2024 173.75 174.17 172.06 172.95 4,560,991 -0.61(-0.35%)
Jan 11, 2024 173.27 174.53 170.19 173.56 7,990,016 +0.98(+0.57%)
Jan 10, 2024 173.05 173.10 170.63 172.58 6,329,151 +0.16(+0.09%)
Jan 09, 2024 170.53 173.73 169.93 172.42 6,972,806 +0.46(+0.27%)
Jan 08, 2024 167.40 172.08 167.28 171.96 10,512,822 +5.88(+3.54%)
Jan 05, 2024 165.48 167.57 165.10 166.08 6,869,798 +1.09(+0.66%)
Jan 04, 2024 164.28 166.65 163.97 164.99 7,095,243 -0.98(-0.59%)
Jan 03, 2024 166.35 167.48 165.37 165.97 9,302,265 -3.00(-1.78%)
Jan 02, 2024 172.35 172.35 167.61 168.97 8,987,159 -5.90(-3.37%)
Dec 29, 2023 176.02 176.38 173.67 174.87 5,391,626 -0.95(-0.54%)
Dec 28, 2023 176.62 176.73 175.71 175.82 4,055,708 -0.04(-0.02%)
Dec 27, 2023 176.35 176.75 175.19 175.86 5,112,911 +0.19(+0.11%)
Dec 26, 2023 173.78 176.31 173.78 175.67 4,828,728 +2.39(+1.38%)
Dec 22, 2023 174.10 174.41 172.41 173.28 4,089,167 +0.02(+0.01%)
Dec 21, 2023 172.35 173.54 171.52 173.26 8,181,515 +4.18(+2.47%)
Dec 20, 2023 172.85 173.69 169.01 169.08 8,555,745 -4.84(-2.78%)
Dec 19, 2023 173.20 174.05 172.91 173.92 5,029,979 +0.58(+0.33%)
Dec 18, 2023 173.56 173.87 171.97 173.34 5,157,142 +0.30(+0.18%)
Dec 15, 2023 172.85 174.81 172.66 173.04 6,943,627 +0.81(+0.47%)
Dec 14, 2023 170.59 172.82 170.39 172.22 9,501,875 +3.12(+1.85%)
Dec 13, 2023 167.30 170.07 166.75 169.10 8,077,078 +1.97(+1.18%)
Dec 12, 2023 164.59 167.19 164.34 167.13 7,018,043 +1.75(+1.06%)
Dec 11, 2023 162.55 165.99 162.31 165.38 9,728,696 +3.88(+2.40%)
Dec 08, 2023 159.88 161.96 159.70 161.51 5,717,943 +1.37(+0.86%)
Dec 07, 2023 157.92 160.47 157.27 160.13 8,842,899 +3.58(+2.29%)
Dec 06, 2023 159.71 160.01 156.35 156.56 6,495,536 -1.27(-0.81%)
Dec 05, 2023 156.58 158.00 156.12 157.83 4,874,176 +0.00(+0.00%)
Dec 04, 2023 158.30 158.54 155.62 157.83 8,179,105 -2.34(-1.46%)
Dec 01, 2023 159.04 160.75 157.91 160.16 6,152,248 +0.65(+0.41%)
Nov 30, 2023 161.86 161.86 158.30 159.52 9,352,284 -1.72(-1.07%)
Nov 29, 2023 161.82 163.34 161.03 161.24 7,684,703 +1.47(+0.92%)
Nov 28, 2023 159.90 160.53 158.66 159.77 6,201,864 -0.92(-0.58%)
Nov 27, 2023 160.24 161.91 159.77 160.69 6,062,905 -0.10(-0.06%)
Nov 24, 2023 161.27 161.48 160.37 160.79 2,961,290 -0.36(-0.22%)
Nov 22, 2023 162.28 163.94 160.36 161.15 9,196,875 -0.35(-0.22%)
Nov 21, 2023 162.71 162.99 160.73 161.50 9,052,884 -2.41(-1.47%)
Nov 20, 2023 161.81 164.45 161.55 163.91 7,175,720 +2.32(+1.43%)
Nov 17, 2023 160.21 161.98 159.92 161.60 5,199,369 +0.75(+0.47%)
Nov 16, 2023 159.68 161.20 159.28 160.84 7,324,382 +0.60(+0.37%)
Nov 15, 2023 161.26 161.26 159.13 160.24 9,055,039 +0.12(+0.07%)
Nov 14, 2023 158.93 160.57 158.56 160.12 9,801,191 +4.74(+3.05%)
Nov 13, 2023 155.36 156.08 154.26 155.38 7,100,956 -0.95(-0.61%)
Nov 10, 2023 152.33 156.72 151.78 156.34 11,499,572 +6.08(+4.05%)
Nov 09, 2023 152.04 153.58 150.09 150.25 10,587,642 -0.27(-0.18%)
Nov 08, 2023 150.46 151.20 149.54 150.52 6,201,113 +0.54(+0.36%)
Nov 07, 2023 148.76 150.61 148.41 149.99 4,627,819 +0.93(+0.63%)
Nov 06, 2023 148.85 149.54 147.40 149.05 5,455,551 +0.44(+0.29%)
Nov 03, 2023 146.71 149.63 146.30 148.61 8,226,496 +3.39(+2.33%)
Nov 02, 2023 144.75 146.15 143.43 145.22 11,806,460 +3.67(+2.59%)
Nov 01, 2023 138.37 141.73 138.23 141.56 11,821,028 +3.44(+2.49%)
Oct 31, 2023 137.13 138.44 135.28 138.12 7,947,963 +0.98(+0.72%)
Oct 30, 2023 137.58 138.80 135.69 137.13 8,889,001 -0.35(-0.25%)
Oct 27, 2023 138.21 138.89 136.84 137.48 11,430,162 +0.84(+0.62%)
Oct 26, 2023 138.27 139.81 135.81 136.64 15,184,422 -1.21(-0.88%)
Oct 25, 2023 141.94 142.29 137.20 137.85 12,515,723 -5.56(-3.88%)
Oct 24, 2023 142.14 143.63 141.68 143.41 7,868,618 +1.66(+1.17%)
Oct 23, 2023 140.29 143.67 139.12 141.75 9,970,272 +0.50(+0.35%)
Oct 20, 2023 143.36 144.52 141.08 141.25 8,177,774 -2.25(-1.57%)
Oct 19, 2023 146.37 146.78 143.02 143.50 15,812,865 -0.98(-0.68%)
Oct 18, 2023 144.56 145.83 143.76 144.48 12,604,987 -2.95(-2.00%)
Oct 17, 2023 145.71 148.57 143.60 147.43 12,935,329 -1.76(-1.18%)
Oct 16, 2023 147.66 149.78 147.85 149.19 9,518,240 +1.70(+1.15%)
Oct 13, 2023 151.51 151.72 147.16 147.49 9,189,517 -3.79(-2.50%)
Oct 12, 2023 150.93 153.14 149.82 151.28 8,605,788 +0.76(+0.51%)
Oct 11, 2023 149.74 150.53 148.59 150.51 8,975,476 +1.61(+1.08%)
Oct 10, 2023 147.61 150.07 146.94 148.90 6,831,126 +1.82(+1.24%)
Oct 09, 2023 145.91 147.57 144.77 147.08 6,883,515 -0.38(-0.26%)
Oct 06, 2023 143.77 148.05 142.67 147.46 10,005,969 +3.12(+2.16%)
Oct 05, 2023 144.42 145.03 142.81 144.34 6,130,665 +0.00(+0.00%)
Oct 04, 2023 142.99 144.61 142.10 144.34 11,149,708 +2.22(+1.56%)
Oct 03, 2023 144.42 145.98 141.31 142.12 9,513,647 -3.23(-2.22%)
Oct 02, 2023 144.40 146.39 143.72 145.35 8,651,787 +1.24(+0.86%)
Sep 29, 2023 145.65 146.05 143.59 144.11 8,033,444 +0.69(+0.48%)
Sep 28, 2023 140.88 144.78 140.24 143.43 10,854,623 +2.29(+1.62%)
Sep 27, 2023 141.00 142.06 138.92 141.14 8,867,360 +1.28(+0.92%)
Sep 26, 2023 140.79 141.54 139.27 139.86 6,742,549 -2.25(-1.58%)
Sep 25, 2023 140.46 142.13 140.91 142.10 7,908,442 +0.99(+0.70%)
Sep 22, 2023 141.28 142.54 140.70 141.11 7,376,783 +1.19(+0.85%)
Sep 21, 2023 140.72 141.72 139.85 139.92 9,965,911 -2.85(-2.00%)
Sep 20, 2023 145.77 146.36 142.69 142.77 7,019,959 -2.39(-1.64%)
Sep 19, 2023 145.87 146.11 144.20 145.16 5,607,406 -1.26(-0.86%)
Sep 18, 2023 144.56 146.93 144.10 146.42 6,826,690 +0.49(+0.33%)
Sep 15, 2023 149.33 149.64 145.29 145.93 10,240,960 -4.55(-3.03%)
Sep 14, 2023 151.18 151.25 149.27 150.48 6,993,871 +0.81(+0.54%)
Sep 13, 2023 148.41 150.92 148.15 149.67 6,228,945 +1.20(+0.81%)
Sep 12, 2023 148.51 150.74 148.27 148.47 6,212,057 -1.12(-0.75%)
Sep 11, 2023 151.28 151.28 147.61 149.59 5,858,370 +0.11(+0.07%)
Sep 08, 2023 150.04 151.26 148.85 149.48 5,337,594 -0.94(-0.63%)
Sep 07, 2023 150.32 150.82 148.56 150.42 7,860,176 -3.41(-2.22%)
Sep 06, 2023 155.07 155.86 152.34 153.83 6,140,398 -1.81(-1.16%)
Sep 05, 2023 154.70 156.68 154.15 155.64 5,505,770 +0.37(+0.24%)
Sep 01, 2023 156.49 156.69 154.33 155.27 4,522,840 -0.01(-0.01%)
Aug 31, 2023 153.92 156.21 153.92 155.28 5,999,849 +0.63(+0.40%)
Aug 30, 2023 153.80 155.28 152.75 154.66 6,564,102 +0.78(+0.51%)
Aug 29, 2023 149.46 154.37 149.03 153.87 8,829,221 +3.85(+2.56%)
Aug 28, 2023 149.46 150.19 148.01 150.03 7,515,905 +1.83(+1.23%)
Aug 25, 2023 147.72 149.85 145.39 148.20 11,840,014 +0.27(+0.18%)
Aug 24, 2023 155.52 155.65 147.69 147.93 13,576,047 -3.93(-2.59%)
Aug 23, 2023 148.46 152.30 147.97 151.85 8,395,416 +3.22(+2.17%)
Aug 22, 2023 152.13 152.32 148.00 148.63 10,893,400 -1.50(-1.00%)
Aug 21, 2023 146.30 150.33 146.08 150.13 8,157,950 +4.88(+3.36%)
Aug 18, 2023 142.93 145.78 142.49 145.25 8,871,036 +0.62(+0.43%)
Aug 17, 2023 146.88 146.91 144.16 144.64 7,440,889 -0.98(-0.68%)
Aug 16, 2023 148.08 148.25 145.53 145.62 7,275,783 -2.34(-1.58%)
Aug 15, 2023 149.65 150.19 147.75 147.96 7,642,303 -1.80(-1.20%)
Aug 14, 2023 144.58 149.83 144.15 149.76 8,200,895 +4.42(+3.04%)
Aug 11, 2023 147.12 147.23 145.16 145.33 11,249,690 -3.74(-2.51%)
Aug 10, 2023 150.23 152.24 148.01 149.07 8,691,263 -0.33(-0.22%)
Aug 09, 2023 152.25 152.40 148.83 149.40 8,880,029 -3.02(-1.98%)
Aug 08, 2023 152.98 152.98 150.62 152.42 8,497,204 -2.56(-1.65%)
Aug 07, 2023 154.57 155.20 153.44 154.98 5,735,217 +1.65(+1.08%)
Aug 04, 2023 153.30 155.60 151.84 153.33 6,845,386 +0.06(+0.04%)
Aug 03, 2023 151.57 154.26 151.25 153.27 6,732,385 -0.45(-0.29%)
Aug 02, 2023 157.82 157.84 152.54 153.71 10,117,932 -5.86(-3.67%)
Aug 01, 2023 158.71 159.93 158.00 159.57 4,624,199 -0.09(-0.06%)
Jul 31, 2023 159.74 160.20 158.71 159.66 3,958,242 +0.12(+0.08%)
Jul 28, 2023 159.20 160.07 157.88 159.54 7,365,279 +3.02(+1.93%)
Jul 27, 2023 157.70 159.96 155.73 156.52 10,305,324 +2.76(+1.80%)
Jul 26, 2023 154.09 154.95 152.03 153.75 6,146,507 -1.70(-1.09%)
Jul 25, 2023 153.53 156.41 153.53 155.45 5,806,917 +2.46(+1.60%)
Jul 24, 2023 153.07 153.61 151.98 153.00 4,376,515 +0.13(+0.08%)
Jul 21, 2023 153.56 154.34 152.09 152.87 8,295,997 +0.82(+0.54%)
Jul 20, 2023 154.71 155.47 151.38 152.05 14,911,629 -5.58(-3.54%)
Jul 19, 2023 159.47 159.55 157.11 157.63 9,388,450 -1.67(-1.05%)
Jul 18, 2023 158.17 159.83 156.68 159.30 6,310,066 +0.44(+0.28%)
Jul 17, 2023 156.29 159.48 154.77 158.86 7,359,841 +2.90(+1.86%)
Jul 14, 2023 157.74 159.74 155.26 155.96 7,611,207 -1.30(-0.83%)
Jul 13, 2023 155.45 157.52 154.92 157.26 6,434,013 +3.69(+2.40%)
Jul 12, 2023 152.61 153.75 151.98 153.57 6,522,638 +3.16(+2.10%)
Jul 11, 2023 151.27 151.28 148.53 150.41 5,182,014 +0.16(+0.11%)
Jul 10, 2023 148.68 150.50 148.46 150.25 6,454,108 +2.10(+1.42%)
Jul 07, 2023 148.14 150.33 147.76 148.16 4,378,093 +0.14(+0.09%)
Jul 06, 2023 147.45 148.19 146.27 148.02 4,803,634 -1.78(-1.19%)
Jul 05, 2023 151.34 152.24 149.76 149.80 5,218,484 -2.88(-1.89%)
Jul 03, 2023 152.25 153.15 151.34 152.68 2,843,894 +1.34(+0.89%)
Jun 30, 2023 150.84 152.04 150.12 151.34 5,341,239 +2.32(+1.55%)
Jun 29, 2023 149.92 150.06 148.02 149.02 4,250,065 -0.22(-0.15%)
Jun 28, 2023 148.02 150.63 147.90 149.24 6,841,150 -1.36(-0.90%)
Jun 27, 2023 146.55 150.89 146.08 150.60 6,494,182 +4.63(+3.17%)
Jun 26, 2023 147.39 149.46 145.95 145.97 7,448,210 -0.68(-0.46%)
Jun 23, 2023 146.87 147.56 146.08 146.65 5,999,423 -2.54(-1.70%)
Jun 22, 2023 147.26 149.77 147.06 149.18 5,994,709 +0.74(+0.50%)
Jun 21, 2023 151.13 151.56 147.84 148.44 5,947,185 -3.48(-2.29%)
Jun 20, 2023 151.84 153.02 150.22 151.92 4,624,998 -0.54(-0.35%)
Jun 16, 2023 154.87 155.01 152.25 152.46 6,622,850 -1.09(-0.71%)
Jun 15, 2023 153.11 154.82 153.55 7,633,129 +29.23(+23.51%)
May 08, 2023 123.24 124.40 122.63 124.32 3,941,056 +0.69(+0.55%)
May 05, 2023 121.43 124.22 120.86 123.64 5,586,676 +2.56(+2.11%)
May 04, 2023 120.92 122.08 120.21 121.08 5,923,843 -0.41(-0.34%)
May 03, 2023 122.11 123.51 121.34 121.48 10,201,368 -1.27(-1.03%)
May 02, 2023 123.78 124.43 121.77 122.75 6,757,206 -1.07(-0.87%)
May 01, 2023 123.24 124.21 122.92 123.82 5,231,412 +0.94(+0.76%)
Apr 28, 2023 121.52 122.88 121.05 122.88 7,598,997 +2.02(+1.67%)
Apr 27, 2023 119.84 121.03 117.88 120.86 6,854,943 +1.16(+0.97%)
Apr 26, 2023 120.08 120.89 119.13 119.70 7,741,582 +0.83(+0.70%)
Apr 25, 2023 121.80 121.81 118.82 118.87 10,525,578 -3.89(-3.17%)
Apr 24, 2023 123.16 123.93 121.98 122.77 4,513,148 -0.66(-0.54%)
Apr 21, 2023 123.84 124.57 122.55 123.43 5,233,716 -1.28(-1.02%)
Apr 20, 2023 123.75 126.51 123.66 124.70 5,914,899 +0.14(+0.11%)
Apr 19, 2023 124.03 124.78 123.75 124.56 5,042,544 -1.19(-0.95%)
Apr 18, 2023 126.33 127.14 124.81 125.76 5,737,383 +0.56(+0.45%)
Apr 17, 2023 124.15 125.23 123.58 125.19 5,327,761 -0.09(-0.07%)
Apr 14, 2023 125.35 126.72 123.91 125.28 4,930,827 -0.13(-0.11%)
Apr 13, 2023 124.75 126.13 123.84 125.42 5,795,473 +1.00(+0.81%)
Apr 12, 2023 127.76 127.99 124.32 124.42 7,795,408 -2.25(-1.78%)
Apr 11, 2023 127.81 127.99 126.48 126.67 6,326,586 -0.67(-0.53%)
Apr 10, 2023 124.30 127.41 124.10 127.34 6,026,950 +1.90(+1.51%)
Apr 06, 2023 124.57 126.26 123.89 125.44 7,492,976 -0.38(-0.30%)
Apr 05, 2023 126.75 126.96 124.47 125.82 10,126,513 -2.24(-1.75%)
Apr 04, 2023 130.32 130.48 127.44 128.06 8,105,908 -2.00(-1.54%)
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.