SMH - VanEck Semiconductor ETF Historical Prices & Data

VanEck Semiconductor ETF Historical Rates

Frequency

Daily

From Apr 8, 2024 to May 8, 2024

Date	High	Low	Open	Close	% Change
May 7, 2024	223.18	220.64	222.55	220.73	-0.82%
May 6, 2024	222.68	218.22	219.37	222.67	1.50%
May 3, 2024	218.36	215.15	215.92	217.73	0.84%
May 2, 2024	212.74	207.31	211.37	212.03	0.31%
May 1, 2024	214.54	206.11	211.14	207.85	-1.56%
Apr 30, 2024	219.62	214.09	217.34	214.09	-1.50%
Apr 29, 2024	218.61	214.90	217.48	218.38	0.41%
Apr 26, 2024	218.68	211.94	212.53	217.64	2.40%
Apr 25, 2024	213.68	205.75	207.09	212.20	2.47%
Apr 24, 2024	213.14	206.95	212.64	208.04	-2.16%
Apr 23, 2024	208.58	203.93	204.49	207.80	1.62%
Apr 22, 2024	204.38	199.15	200.97	203.02	1.02%
Apr 19, 2024	208.00	198.44	206.72	199.21	-3.63%
Apr 18, 2024	212.25	207.36	210.97	208.63	-1.11%
Apr 17, 2024	220.12	212.07	219.51	212.40	-3.24%
Apr 16, 2024	220.36	216.47	217.33	219.16	0.84%
Apr 15, 2024	224.98	216.61	223.75	217.36	-2.86%
Apr 12, 2024	223.82	219.97	223.50	220.68	-1.26%
Apr 11, 2024	227.57	221.68	223.48	227.31	1.71%
Apr 10, 2024	224.38	220.50	221.00	222.15	0.52%
Apr 9, 2024	225.95	220.04	225.36	224.10	-0.56%
Apr 8, 2024	225.28	222.17	224.89	223.06	-0.81%

Highest:227.57

Lowest:198.44

Average:215.28

Difference:-4.16

% Change:-1.85%

Data Vendor: Xignite Logo

ETFs