SMH - VanEck Semiconductor ETF Historical Prices & Data

VanEck Semiconductor ETF Historical Rates

Frequency

Daily

From Oct 15, 2024 to Nov 15, 2024

Date	High	Low	Open	Close	% Change
Nov 14, 2024	250.96	247.38	249.56	248.18	-0.55%
Nov 13, 2024	251.18	247.22	250.65	247.63	-1.20%
Nov 12, 2024	253.57	248.86	253.10	251.86	-0.49%
Nov 11, 2024	258.05	250.99	257.92	253.53	-1.70%
Nov 8, 2024	261.88	257.92	260.76	259.34	-0.54%
Nov 7, 2024	261.15	258.14	258.39	261.02	1.02%
Nov 6, 2024	255.69	250.21	252.29	254.81	1.00%
Nov 5, 2024	249.04	245.08	245.25	248.31	1.25%
Nov 4, 2024	247.51	243.41	245.31	244.27	-0.42%
Nov 1, 2024	247.29	243.35	244.19	244.75	0.23%
Oct 31, 2024	248.27	240.28	248.27	241.68	-2.65%
Oct 30, 2024	253.00	249.45	251.74	250.68	-0.42%
Oct 29, 2024	258.33	250.86	251.90	256.92	1.99%
Oct 28, 2024	253.05	251.00	252.77	251.21	-0.62%
Oct 25, 2024	256.55	252.30	252.49	252.96	0.19%
Oct 24, 2024	251.20	248.20	250.87	250.06	-0.32%
Oct 23, 2024	251.67	245.84	250.45	249.01	-0.57%
Oct 22, 2024	252.49	249.67	251.33	251.69	0.14%
Oct 21, 2024	253.05	249.49	251.00	252.84	0.73%
Oct 18, 2024	253.52	250.86	253.50	251.51	-0.79%
Oct 17, 2024	256.17	251.50	255.18	251.58	-1.41%
Oct 16, 2024	249.83	245.50	249.83	247.32	-1.00%
Oct 15, 2024	262.11	245.58	261.00	247.16	-5.30%

Highest:262.11

Lowest:240.28

Average:250.80

Difference:-12.82

% Change:-4.91%

Data Vendor: Xignite Logo

ETFs