Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

210.19 -0.16 (-0.08%)
Streaming Delayed Price Updated: 3:49 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 195.80 195.90 191.25 192.37 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 6,943,615 +0.81(+0.47%)
Dec 14, 2023 170.59 172.82 170.39 172.22 9,501,858 +3.12(+1.85%)
Dec 13, 2023 167.30 170.07 166.75 169.10 8,077,064 +1.97(+1.18%)
Dec 12, 2023 164.59 167.19 164.34 167.13 7,018,031 +1.75(+1.06%)
Dec 11, 2023 162.55 165.99 162.31 165.38 9,728,679 +3.88(+2.40%)
Dec 08, 2023 159.88 161.96 159.70 161.51 5,717,933 +1.37(+0.86%)
Dec 07, 2023 157.92 160.47 157.27 160.13 8,842,884 +3.58(+2.29%)
Dec 06, 2023 159.71 160.01 156.35 156.56 6,495,525 -1.27(-0.81%)
Dec 05, 2023 156.58 158.00 156.12 157.83 4,874,168 +0.00(+0.00%)
Dec 04, 2023 158.30 158.54 155.62 157.83 8,179,091 -2.34(-1.46%)
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.