Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

218.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.