Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

158.78 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 157.52 158.95 157.06 158.78 4,844,973 +0.00(+0.00%)
Dec 04, 2023 159.25 159.50 156.56 158.78 8,130,100 -2.35(-1.46%)
Dec 01, 2023 160.00 161.72 158.86 161.13 6,115,387 +0.65(+0.41%)
Nov 30, 2023 162.84 162.84 159.25 160.48 9,296,250 -1.73(-1.07%)
Nov 29, 2023 162.80 164.33 162.00 162.21 7,638,660 +1.48(+0.92%)
Nov 28, 2023 160.86 161.50 159.62 160.73 6,164,706 -0.93(-0.58%)
Nov 27, 2023 161.21 162.89 160.73 161.66 6,026,579 -0.10(-0.06%)
Nov 24, 2023 162.24 162.45 161.34 161.76 2,943,548 -0.36(-0.22%)
Nov 22, 2023 163.26 164.93 161.33 162.12 9,141,772 -0.35(-0.22%)
Nov 21, 2023 163.69 163.97 161.70 162.47 8,998,643 -2.43(-1.47%)
Nov 20, 2023 162.79 165.44 162.52 164.90 7,132,727 +2.33(+1.43%)
Nov 17, 2023 161.18 162.96 160.88 162.57 5,168,217 +0.76(+0.47%)
Nov 16, 2023 160.64 162.17 160.24 161.81 7,280,498 +0.60(+0.37%)
Nov 15, 2023 162.23 162.23 160.09 161.21 9,000,786 +0.12(+0.07%)
Nov 14, 2023 159.89 161.54 159.52 161.09 9,742,467 +4.77(+3.05%)
Nov 13, 2023 156.30 157.02 155.19 156.32 7,058,411 -0.96(-0.61%)
Nov 10, 2023 153.25 157.67 152.69 157.28 11,430,672 +6.12(+4.05%)
Nov 09, 2023 152.96 154.51 151.00 151.16 10,524,206 -0.27(-0.18%)
Nov 08, 2023 151.37 152.11 150.44 151.43 6,163,959 +0.54(+0.36%)
Nov 07, 2023 149.66 151.52 149.31 150.89 4,600,092 +0.94(+0.63%)
Nov 06, 2023 149.75 150.44 148.29 149.95 5,422,864 +0.44(+0.29%)
Nov 03, 2023 147.59 150.53 147.18 149.51 8,177,207 +3.41(+2.33%)
Nov 02, 2023 145.62 147.03 144.29 146.10 11,735,721 +3.69(+2.59%)
Nov 01, 2023 139.20 142.58 139.06 142.41 11,750,202 +3.46(+2.49%)
Oct 31, 2023 137.96 139.28 136.10 138.95 7,900,343 +0.99(+0.72%)
Oct 30, 2023 138.41 139.64 136.51 137.96 8,835,742 -0.35(-0.25%)
Oct 27, 2023 139.04 139.73 137.67 138.31 11,361,678 +0.85(+0.62%)
Oct 26, 2023 139.10 140.65 136.63 137.46 15,093,444 -1.22(-0.88%)
Oct 25, 2023 142.80 143.15 138.03 138.68 12,440,735 -5.59(-3.87%)
Oct 24, 2023 143.00 144.50 142.53 144.27 7,821,473 +1.67(+1.17%)
Oct 23, 2023 141.14 144.53 139.96 142.60 9,910,535 +0.50(+0.35%)
Oct 20, 2023 144.22 145.39 141.93 142.10 8,128,777 -2.26(-1.57%)
Oct 19, 2023 147.25 147.67 143.88 144.36 15,718,122 -0.99(-0.68%)
Oct 18, 2023 145.43 146.71 144.63 145.35 12,529,464 -2.97(-2.00%)
Oct 17, 2023 146.59 149.47 144.47 148.32 12,857,827 -1.77(-1.18%)
Oct 16, 2023 148.55 150.69 148.74 150.09 9,461,211 +1.71(+1.15%)
Oct 13, 2023 152.42 152.63 148.05 148.38 9,134,458 -3.81(-2.50%)
Oct 12, 2023 151.84 154.06 150.72 152.19 8,554,226 +0.77(+0.51%)
Oct 11, 2023 150.64 151.44 149.49 151.42 8,921,699 +1.62(+1.08%)
Oct 10, 2023 148.50 150.97 147.83 149.80 6,790,197 +1.83(+1.24%)
Oct 09, 2023 146.79 148.46 145.64 147.97 6,842,273 -0.38(-0.26%)
Oct 06, 2023 144.64 148.94 143.53 148.35 9,946,018 +3.14(+2.16%)
Oct 05, 2023 145.29 145.90 143.67 145.21 6,093,933 +0.00(+0.00%)
Oct 04, 2023 143.85 145.48 142.96 145.21 11,082,904 +2.23(+1.56%)
Oct 03, 2023 145.29 146.86 142.16 142.98 9,456,646 -3.25(-2.22%)
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.