NasdaqGM - Delayed Quote USD

VanEck Semiconductor ETF (SMH)

246.10 +3.56 (+1.47%)
At close: November 21 at 4:00 PM EST
245.74 -0.36 (-0.15%)
After hours: 7:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 245.52 248.19 239.60 246.10 246.10 8,822,700
Nov 20, 2024 243.33 243.75 238.65 242.54 242.54 7,585,600
Nov 19, 2024 241.10 244.27 240.60 244.18 244.18 4,505,200
Nov 18, 2024 239.03 242.17 237.39 241.54 241.54 7,707,000
Nov 15, 2024 244.17 244.57 238.80 239.95 239.95 9,499,700
Nov 14, 2024 249.56 250.96 247.38 248.18 248.18 4,607,600
Nov 13, 2024 250.65 251.18 247.22 247.63 247.63 5,537,900
Nov 12, 2024 253.10 253.57 248.86 251.86 251.86 6,574,000
Nov 11, 2024 257.92 258.05 250.99 253.53 253.53 7,667,300
Nov 8, 2024 260.76 261.88 257.92 259.34 259.34 3,915,600
Nov 7, 2024 258.39 261.15 258.14 261.02 261.02 5,370,200
Nov 6, 2024 252.29 255.69 250.21 254.81 254.81 7,284,400
Nov 5, 2024 245.25 249.04 245.08 248.31 248.31 4,344,200
Nov 4, 2024 245.31 247.51 243.41 244.27 244.27 5,199,200
Nov 1, 2024 244.19 247.29 243.35 244.75 244.75 5,521,000
Oct 31, 2024 248.27 248.27 240.28 241.68 241.68 9,464,700
Oct 30, 2024 251.74 253.00 249.45 250.68 250.68 5,348,400
Oct 29, 2024 251.90 258.33 250.86 256.92 256.92 5,392,800
Oct 28, 2024 252.77 253.05 251.00 251.21 251.21 3,557,300
Oct 25, 2024 252.49 256.55 252.30 252.96 252.96 6,835,900
Oct 24, 2024 250.87 251.20 248.20 250.06 250.06 2,595,500
Oct 23, 2024 250.45 251.67 245.84 249.01 249.01 4,971,600
Oct 22, 2024 251.33 252.49 249.67 251.69 251.69 3,629,100
Oct 21, 2024 251.00 253.05 249.49 252.84 252.84 3,923,400
Oct 18, 2024 253.50 253.52 250.86 251.51 251.51 3,720,700
Oct 17, 2024 255.18 256.17 251.50 251.58 251.58 6,745,000
Oct 16, 2024 249.83 249.83 245.50 247.32 247.32 5,692,300
Oct 15, 2024 261.00 262.11 245.58 247.16 247.16 14,128,900
Oct 14, 2024 258.52 262.26 258.42 261.28 261.28 4,608,600
Oct 11, 2024 253.61 257.30 253.60 256.69 256.69 4,202,900
Oct 10, 2024 252.51 255.87 251.00 254.65 254.65 4,044,600
Oct 9, 2024 252.99 255.41 250.21 255.15 255.15 4,063,400
Oct 8, 2024 249.16 253.17 247.88 252.52 252.52 4,435,300
Oct 7, 2024 246.53 250.60 246.31 248.22 248.22 4,958,800
Oct 4, 2024 249.21 249.21 244.33 247.82 247.82 5,771,300
Oct 3, 2024 241.55 247.15 241.34 244.55 244.55 5,926,900
Oct 2, 2024 239.17 244.45 237.59 242.32 242.32 5,842,600
Oct 1, 2024 245.63 246.58 237.00 238.88 238.88 7,751,800
Sep 30, 2024 244.15 247.01 241.87 245.45 245.45 6,252,500
Sep 27, 2024 253.19 253.21 246.12 247.74 247.74 7,128,600
Sep 26, 2024 255.50 255.99 247.37 252.62 252.62 10,082,100
Sep 25, 2024 243.23 247.08 242.80 245.54 245.54 4,978,300
Sep 24, 2024 241.08 244.38 238.28 243.40 243.40 5,435,900
Sep 23, 2024 238.81 239.82 237.12 238.95 238.95 3,781,400
Sep 20, 2024 238.80 239.65 234.96 237.90 237.90 8,183,300
Sep 19, 2024 239.97 243.85 238.31 241.09 241.09 11,254,200
Sep 18, 2024 234.89 237.84 230.79 231.06 231.06 7,299,800
Sep 17, 2024 236.61 237.13 231.84 233.72 233.72 4,722,800
Sep 16, 2024 233.39 235.00 230.87 233.80 233.80 5,505,200
Sep 13, 2024 235.00 237.55 234.22 236.91 236.91 6,405,800
Sep 12, 2024 232.92 235.96 229.96 233.90 233.90 8,212,400
Sep 11, 2024 223.79 233.70 219.40 233.40 233.40 11,148,300
Sep 10, 2024 220.62 222.14 216.46 221.94 221.94 7,651,600
Sep 9, 2024 218.46 220.31 215.79 219.86 219.86 7,933,400
Sep 6, 2024 223.35 223.67 213.57 215.00 215.00 12,019,300
Sep 5, 2024 222.06 227.77 221.73 224.26 224.26 6,535,400
Sep 4, 2024 221.83 228.58 221.46 224.65 224.65 8,646,300
Sep 3, 2024 238.87 238.87 223.81 225.19 225.19 14,466,300
Aug 30, 2024 242.45 244.60 239.38 243.46 243.46 8,623,800
Aug 29, 2024 240.47 244.51 236.78 237.91 237.91 9,256,500
Aug 28, 2024 244.50 245.68 237.82 240.89 240.89 8,114,000
Aug 27, 2024 240.67 245.75 238.57 245.01 245.01 5,534,400
Aug 26, 2024 247.49 248.55 241.13 242.57 242.57 6,925,200
Aug 23, 2024 245.85 250.33 244.70 248.39 248.39 6,933,400
Aug 22, 2024 252.52 253.32 241.54 242.42 242.42 8,007,400
Aug 21, 2024 248.60 251.87 247.87 250.63 250.63 4,813,700
Aug 20, 2024 250.15 251.53 245.87 248.06 248.06 6,578,600
Aug 19, 2024 245.79 251.40 243.29 251.34 251.34 5,564,300
Aug 16, 2024 244.21 247.40 243.00 246.71 246.71 5,194,600
Aug 15, 2024 240.80 247.34 239.53 246.37 246.37 8,376,800
Aug 14, 2024 238.71 239.18 232.16 236.39 236.39 7,187,100
Aug 13, 2024 230.55 236.30 228.87 236.19 236.19 7,647,400
Aug 12, 2024 225.19 229.55 224.05 226.96 226.96 6,751,200
Aug 9, 2024 224.70 226.49 221.39 224.85 224.85 7,241,700
Aug 8, 2024 217.60 225.27 212.70 224.91 224.91 11,407,900
Aug 7, 2024 224.69 226.10 211.01 211.47 211.47 13,066,500
Aug 6, 2024 216.54 222.80 212.64 217.46 217.46 15,388,800
Aug 5, 2024 200.98 218.50 200.49 213.31 213.31 18,420,800
Aug 2, 2024 219.92 222.34 214.18 218.43 218.43 20,261,300
Aug 1, 2024 244.04 246.80 227.90 231.01 231.01 17,111,600
Jul 31, 2024 242.50 247.69 240.51 246.99 246.99 18,412,100
Jul 30, 2024 240.22 240.71 228.33 229.47 229.47 12,932,100
Jul 29, 2024 242.44 245.23 237.77 238.60 238.60 6,745,300
Jul 26, 2024 242.22 242.32 238.18 240.31 240.31 7,325,600
Jul 25, 2024 239.00 243.64 230.82 236.56 236.56 18,765,100
Jul 24, 2024 250.59 251.32 240.34 240.98 240.98 11,295,000
Jul 23, 2024 254.98 257.37 254.34 254.86 254.86 5,869,900
Jul 22, 2024 253.00 257.90 251.61 257.72 257.72 10,757,900
Jul 19, 2024 254.86 255.21 247.79 248.14 248.14 8,589,500
Jul 18, 2024 259.13 260.00 250.01 255.54 255.54 12,807,600
Jul 17, 2024 263.79 264.00 253.85 254.22 254.22 15,181,900
Jul 16, 2024 275.31 275.63 270.54 273.71 273.71 5,638,600
Jul 15, 2024 276.41 277.47 272.02 273.83 273.83 7,814,800
Jul 12, 2024 271.80 278.94 271.06 274.45 274.45 8,392,800
Jul 11, 2024 283.00 283.07 270.00 271.02 271.02 12,282,300
Jul 10, 2024 278.13 281.73 276.29 281.27 281.27 6,181,000
Jul 9, 2024 276.29 277.61 272.16 274.81 274.81 5,912,800
Jul 8, 2024 272.84 275.70 272.55 274.21 274.21 5,832,700
Jul 5, 2024 271.22 272.05 268.05 269.72 269.72 6,415,200
Jul 3, 2024 264.09 270.40 263.28 269.62 269.62 4,633,000
Jul 2, 2024 258.99 263.66 258.71 263.63 263.63 4,117,100
Jul 1, 2024 261.00 261.35 255.66 261.01 261.01 6,186,000
Jun 28, 2024 260.48 266.40 258.98 260.70 260.70 7,743,300
Jun 27, 2024 260.40 262.43 257.64 258.86 258.86 5,738,700
Jun 26, 2024 261.61 263.07 257.75 260.91 260.91 5,950,300
Jun 25, 2024 258.52 261.91 255.81 261.77 261.77 6,743,500
Jun 24, 2024 261.50 263.08 255.73 255.78 255.78 10,154,100
Jun 21, 2024 265.57 268.93 262.02 264.89 264.89 11,809,900
Jun 20, 2024 279.22 279.57 267.08 268.92 268.92 14,053,800
Jun 18, 2024 273.52 278.27 273.02 276.76 276.76 8,241,600
Jun 17, 2024 270.71 273.21 266.92 272.48 272.48 7,502,000
Jun 14, 2024 265.40 268.59 264.62 267.89 267.89 6,257,000
Jun 13, 2024 266.79 268.14 263.96 267.21 267.21 7,647,200
Jun 12, 2024 260.57 264.55 259.76 263.09 263.09 8,051,500
Jun 11, 2024 255.00 255.89 251.85 255.48 255.48 6,117,800
Jun 10, 2024 251.10 256.72 250.05 255.86 255.86 6,430,900
Jun 7, 2024 252.24 254.06 250.49 252.21 252.21 5,470,300
Jun 6, 2024 255.52 255.92 250.25 252.41 252.41 9,828,200
Jun 5, 2024 247.53 254.53 246.71 254.41 254.41 10,950,400
Jun 4, 2024 243.30 243.70 240.10 242.60 242.60 5,797,000
Jun 3, 2024 245.10 245.44 239.02 243.48 243.48 6,312,800
May 31, 2024 243.37 244.02 234.26 240.48 240.48 12,722,800
May 30, 2024 245.49 246.13 241.08 242.27 242.27 7,093,100
May 29, 2024 246.10 246.98 244.07 245.65 245.65 7,581,300
May 28, 2024 247.69 250.85 245.46 249.83 249.83 7,703,000
May 24, 2024 241.53 244.44 240.29 244.26 244.26 4,639,700
May 23, 2024 244.15 244.56 237.79 239.82 239.82 12,401,000
May 22, 2024 236.91 237.22 233.99 236.59 236.59 8,112,700
May 21, 2024 232.96 234.92 231.87 234.67 234.67 4,396,200
May 20, 2024 231.47 236.04 230.89 235.00 235.00 4,986,400
May 17, 2024 233.59 233.82 228.62 230.25 230.25 5,241,300
May 16, 2024 233.85 235.11 232.09 232.20 232.20 6,209,600
May 15, 2024 229.27 234.00 228.53 233.90 233.90 8,212,800
May 14, 2024 222.94 227.33 222.24 227.08 227.08 5,050,500
May 13, 2024 224.00 224.55 222.32 223.26 223.26 3,972,400
May 10, 2024 222.96 225.44 222.43 223.30 223.30 6,126,600
May 9, 2024 221.49 221.77 218.89 219.98 219.98 4,023,300
May 8, 2024 218.95 221.86 218.70 221.40 221.40 5,404,300
May 7, 2024 222.55 223.18 220.64 220.73 220.73 5,067,000
May 6, 2024 219.37 222.68 218.22 222.67 222.67 5,343,100
May 3, 2024 215.92 218.36 215.15 217.73 217.73 6,379,100
May 2, 2024 211.37 212.74 207.31 212.03 212.03 6,382,500
May 1, 2024 211.14 214.54 206.11 207.85 207.85 12,945,800
Apr 30, 2024 217.34 219.62 214.09 214.09 214.09 4,944,800
Apr 29, 2024 217.48 218.61 214.90 218.38 218.38 4,818,000
Apr 26, 2024 212.53 218.68 211.94 217.64 217.64 6,365,400
Apr 25, 2024 207.09 213.68 205.75 212.20 212.20 8,682,200
Apr 24, 2024 212.64 213.14 206.95 208.04 208.04 6,564,900
Apr 23, 2024 204.49 208.58 203.93 207.80 207.80 7,300,600
Apr 22, 2024 200.97 204.38 199.15 203.02 203.02 9,801,700
Apr 19, 2024 206.72 208.00 198.44 199.21 199.21 13,579,100
Apr 18, 2024 210.97 212.25 207.36 208.63 208.63 10,350,600
Apr 17, 2024 219.51 220.12 212.07 212.40 212.40 11,726,400
Apr 16, 2024 217.33 220.36 216.47 219.16 219.16 6,754,900
Apr 15, 2024 223.75 224.98 216.61 217.36 217.36 6,750,400
Apr 12, 2024 223.50 223.82 219.97 220.68 220.68 8,736,100
Apr 11, 2024 223.48 227.57 221.68 227.31 227.31 7,200,600
Apr 10, 2024 221.00 224.38 220.50 222.15 222.15 8,164,900
Apr 9, 2024 225.36 225.95 220.04 224.10 224.10 5,376,000
Apr 8, 2024 224.89 225.28 222.17 223.06 223.06 4,215,300
Apr 5, 2024 221.22 224.07 219.61 222.64 222.64 8,101,500
Apr 4, 2024 229.10 229.81 219.64 219.89 219.89 9,294,000
Apr 3, 2024 222.73 227.52 222.68 225.91 225.91 5,914,900
Apr 2, 2024 224.25 225.43 222.38 225.01 225.01 5,995,000
Apr 1, 2024 225.50 230.95 225.50 227.94 227.94 7,896,800
Mar 28, 2024 224.31 225.94 223.74 224.99 224.99 3,763,300
Mar 27, 2024 226.59 226.84 221.49 224.89 224.89 7,614,700
Mar 26, 2024 228.80 229.46 224.76 224.97 224.97 6,402,500
Mar 25, 2024 225.22 229.24 224.86 227.08 227.08 4,938,900
Mar 22, 2024 225.60 229.25 225.22 227.64 227.64 5,349,500
Mar 21, 2024 228.58 230.05 225.81 226.31 226.31 11,728,000
Mar 20, 2024 218.85 221.62 216.83 221.29 221.29 9,158,100
Mar 19, 2024 215.72 218.85 212.82 217.80 217.80 10,606,900
Mar 18, 2024 222.17 223.16 217.82 218.28 218.28 8,671,700
Mar 15, 2024 216.94 220.30 215.93 217.84 217.84 11,399,100
Mar 14, 2024 222.78 223.99 217.41 219.46 219.46 11,440,100
Mar 13, 2024 225.87 225.87 221.15 223.46 223.46 9,835,800
Mar 12, 2024 224.55 228.02 220.56 227.97 227.97 10,410,300
Mar 11, 2024 222.14 223.88 219.02 220.98 220.98 12,843,800
Mar 8, 2024 236.93 239.14 224.44 224.99 224.99 22,463,700
Mar 7, 2024 229.73 234.91 229.46 234.17 234.17 13,524,400
Mar 6, 2024 225.13 228.76 223.68 226.35 226.35 11,245,400
Mar 5, 2024 222.36 223.23 218.29 220.66 220.66 10,421,000
Mar 4, 2024 224.00 227.13 222.67 224.09 224.09 10,905,100
Mar 1, 2024 214.12 221.32 213.98 220.54 220.54 10,259,500
Feb 29, 2024 209.80 212.56 208.79 211.95 211.95 6,450,600
Feb 28, 2024 207.61 208.75 206.43 207.41 207.41 4,505,800
Feb 27, 2024 211.01 211.76 208.84 209.74 209.74 4,969,700
Feb 26, 2024 210.60 211.62 208.83 210.35 210.35 7,552,200
Feb 23, 2024 212.03 213.36 206.97 208.62 208.62 8,526,200
Feb 22, 2024 207.18 210.70 206.33 209.93 209.93 12,445,700
Feb 21, 2024 195.64 196.54 193.72 196.51 196.51 8,648,100
Feb 20, 2024 200.27 200.76 194.65 197.78 197.78 11,318,400
Feb 16, 2024 204.33 206.08 201.21 201.75 201.75 6,270,700
Feb 15, 2024 204.60 204.74 202.01 202.62 202.62 7,103,400
Feb 14, 2024 202.00 203.91 200.41 203.30 203.30 7,932,500
Feb 13, 2024 197.17 201.56 196.29 199.30 199.30 11,269,600
Feb 12, 2024 204.20 207.12 201.97 203.06 203.06 9,718,900
Feb 9, 2024 201.15 204.20 199.77 203.85 203.85 7,642,200
Feb 8, 2024 197.57 200.86 196.82 199.43 199.43 8,963,800
Feb 7, 2024 193.70 196.79 192.41 196.63 196.63 7,138,800
Feb 6, 2024 195.85 195.89 190.12 192.74 192.74 8,505,100
Feb 5, 2024 193.54 195.72 191.44 194.95 194.95 8,600,500
Feb 2, 2024 188.22 191.73 187.86 191.22 191.22 7,865,000
Feb 1, 2024 186.73 188.10 185.05 187.57 187.57 6,322,500
Jan 31, 2024 185.73 188.71 184.15 185.87 185.87 10,827,100
Jan 30, 2024 190.11 190.90 187.68 188.59 188.59 6,340,100
Jan 29, 2024 188.72 190.51 187.82 190.48 190.48 8,035,500
Jan 26, 2024 189.16 190.47 187.70 188.27 188.27 9,921,900
Jan 25, 2024 195.80 195.90 191.25 192.37 192.37 11,109,400
Jan 24, 2024 191.21 195.30 190.02 192.37 192.37 14,706,600
Jan 23, 2024 188.02 189.17 186.09 189.01 189.01 6,031,200
Jan 22, 2024 188.81 189.98 186.47 188.05 188.05 8,308,900
Jan 19, 2024 182.39 187.31 181.42 187.18 187.18 12,734,400
Jan 18, 2024 179.67 180.55 177.41 180.31 180.31 11,983,800
Jan 17, 2024 174.48 174.93 171.49 174.64 174.64 6,751,200
Jan 16, 2024 173.29 176.86 172.74 175.70 175.70 7,678,000
Jan 12, 2024 173.75 174.17 172.06 172.95 172.95 4,560,500
Jan 11, 2024 173.27 174.53 170.19 173.56 173.56 7,993,700
Jan 10, 2024 173.05 173.10 170.63 172.58 172.58 6,330,000
Jan 9, 2024 170.53 173.73 169.93 172.42 172.42 6,974,300
Jan 8, 2024 167.40 172.08 167.28 171.96 171.96 10,514,800
Jan 5, 2024 165.48 167.57 165.10 166.08 166.08 6,869,600
Jan 4, 2024 164.28 166.65 163.97 164.99 164.99 7,095,800
Jan 3, 2024 166.35 167.48 165.37 165.97 165.97 9,303,600
Jan 2, 2024 172.35 172.35 167.61 168.97 168.97 8,989,000
Dec 29, 2023 176.02 176.38 173.67 174.87 174.87 5,390,000
Dec 28, 2023 176.62 176.73 175.71 175.82 175.82 4,033,500
Dec 27, 2023 176.35 176.75 175.20 175.86 175.86 5,113,400
Dec 26, 2023 173.78 176.31 173.78 175.67 175.67 4,829,200
Dec 22, 2023 174.10 174.41 172.41 173.28 173.28 4,088,100
Dec 21, 2023 172.35 173.55 171.52 173.26 173.26 8,184,500
Dec 20, 2023 172.85 173.69 169.01 169.08 169.08 8,557,400
Dec 19, 2023 173.20 174.05 172.91 173.92 173.92 5,031,000
Dec 18, 2023 1.04 Dividend
Dec 18, 2023 173.56 173.87 171.97 173.34 173.34 5,157,100
Dec 15, 2023 173.89 175.86 173.70 174.08 173.04 6,901,200
Dec 14, 2023 171.62 173.86 171.42 173.26 172.22 9,446,800
Dec 13, 2023 168.31 171.10 167.76 170.12 169.10 8,037,600
Dec 12, 2023 165.58 168.20 165.33 168.14 167.13 6,985,400
Dec 11, 2023 163.53 166.99 163.29 166.38 165.38 9,671,600
Dec 8, 2023 160.84 162.94 160.66 162.48 161.51 5,683,500
Dec 7, 2023 158.87 161.44 158.22 161.10 160.13 8,790,700
Dec 6, 2023 160.67 160.97 157.29 157.50 156.56 6,457,400
Dec 5, 2023 157.52 158.95 157.07 158.78 157.83 4,845,900
Dec 4, 2023 159.25 159.50 156.56 158.78 157.83 8,137,000
Dec 1, 2023 160.00 161.72 158.86 161.13 160.16 6,114,800
Nov 30, 2023 162.84 162.84 159.25 160.48 159.52 9,300,900
Nov 29, 2023 162.80 164.33 162.01 162.21 161.24 7,642,800
Nov 28, 2023 160.86 161.50 159.62 160.73 159.77 6,165,200
Nov 27, 2023 161.22 162.89 160.73 161.66 160.69 6,034,500
Nov 24, 2023 162.24 162.45 161.34 161.76 160.79 2,943,500
Nov 22, 2023 163.26 164.93 161.33 162.12 161.15 9,139,600

Related Tickers