VanEck Semiconductor ETF (SMH)
221.12
-1.55
(-0.70%)
USD |
NASDAQ |
May 07, 15:28
SMH Price: 221.12 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 219.37 | 222.68 | 218.22 | 222.67 | 5.343M |
May 03, 2024 | 215.92 | 218.36 | 215.15 | 217.73 | 6.154M |
May 02, 2024 | 211.37 | 212.74 | 207.31 | 212.03 | 6.136M |
May 01, 2024 | 211.14 | 214.54 | 206.11 | 207.85 | 12.95M |
Apr 30, 2024 | 217.34 | 219.62 | 214.09 | 214.09 | 4.711M |
Apr 29, 2024 | 217.48 | 218.61 | 214.90 | 218.38 | 4.533M |
Apr 26, 2024 | 212.53 | 218.68 | 211.94 | 217.64 | 6.092M |
Apr 25, 2024 | 207.09 | 213.68 | 205.75 | 212.20 | 8.387M |
Apr 24, 2024 | 212.64 | 213.14 | 206.95 | 208.04 | 6.304M |
Apr 23, 2024 | 204.49 | 208.58 | 203.93 | 207.80 | 6.955M |
Apr 22, 2024 | 200.97 | 204.38 | 199.15 | 203.02 | 9.515M |
Apr 19, 2024 | 206.72 | 208.00 | 198.44 | 199.21 | 13.26M |
Apr 18, 2024 | 210.97 | 212.25 | 207.36 | 208.63 | 10.18M |
Apr 17, 2024 | 219.51 | 220.12 | 212.07 | 212.40 | 11.46M |
Apr 16, 2024 | 217.33 | 220.36 | 216.47 | 219.16 | 6.533M |
Apr 15, 2024 | 223.75 | 224.98 | 216.61 | 217.36 | 6.677M |
Apr 12, 2024 | 223.50 | 223.82 | 219.97 | 220.68 | 8.525M |
Apr 11, 2024 | 223.48 | 227.57 | 221.68 | 227.31 | 6.888M |
Apr 10, 2024 | 221.00 | 224.38 | 220.50 | 222.15 | 8.093M |
Apr 09, 2024 | 225.36 | 225.95 | 220.04 | 224.10 | 5.298M |
Apr 08, 2024 | 224.89 | 225.28 | 222.17 | 223.06 | 4.215M |
Apr 05, 2024 | 221.22 | 224.07 | 219.61 | 222.64 | 8.015M |
Apr 04, 2024 | 229.10 | 229.81 | 219.64 | 219.89 | 9.052M |
Apr 03, 2024 | 222.73 | 227.52 | 222.68 | 225.91 | 5.747M |
Apr 02, 2024 | 224.25 | 225.43 | 222.38 | 225.01 | 5.863M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
49.06
Minimum
Jun 03 2019
234.17
Maximum
Mar 07 2024
115.24
Average
118.80
Median