VanEck Semiconductor ETF (SMH)
209.00
+0.96
(+0.46%)
USD |
NASDAQ |
Apr 25, 09:55
SMH Price: 209.00 for April 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 01, 2024 | 225.50 | 230.95 | 225.50 | 227.94 | 7.734M |
| Mar 28, 2024 | 224.31 | 225.94 | 223.74 | 224.99 | 3.577M |
| Mar 27, 2024 | 226.59 | 226.84 | 221.49 | 224.89 | 7.377M |
| Mar 26, 2024 | 228.80 | 229.46 | 224.76 | 224.97 | 6.238M |
| Mar 25, 2024 | 225.22 | 229.24 | 224.86 | 227.08 | 4.849M |
| Mar 22, 2024 | 225.60 | 229.25 | 225.22 | 227.64 | 5.333M |
| Mar 21, 2024 | 228.58 | 230.05 | 225.81 | 226.31 | 11.34M |
| Mar 20, 2024 | 218.85 | 221.62 | 216.83 | 221.29 | 8.940M |
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
114.23
Average
118.29
Median