VanEck Semiconductor ETF (SMH)
218.28
+0.44
(+0.20%)
USD |
NASDAQ |
Mar 18, 16:00
216.84
-1.44
(-0.66%)
After-Hours: 20:00
SMH Price: 218.28 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 222.17 | 223.16 | 217.82 | 218.28 | 8.460M |
Mar 15, 2024 | 216.94 | 220.30 | 215.93 | 217.84 | 11.08M |
Mar 14, 2024 | 222.78 | 223.99 | 217.41 | 219.46 | 11.42M |
Mar 13, 2024 | 225.87 | 225.87 | 221.15 | 223.46 | 9.810M |
Mar 12, 2024 | 224.55 | 228.02 | 220.56 | 227.97 | 10.54M |
Mar 11, 2024 | 222.14 | 223.88 | 219.02 | 220.98 | 12.63M |
Mar 08, 2024 | 236.93 | 239.14 | 224.44 | 224.99 | 21.90M |
Mar 07, 2024 | 229.73 | 234.91 | 229.46 | 234.17 | 13.36M |
Mar 06, 2024 | 225.13 | 228.76 | 223.68 | 226.35 | 10.97M |
Mar 05, 2024 | 222.36 | 223.23 | 218.29 | 220.66 | 10.31M |
Mar 04, 2024 | 224.00 | 227.13 | 222.67 | 224.09 | 10.67M |
Mar 01, 2024 | 214.12 | 221.32 | 213.98 | 220.54 | 9.905M |
Feb 29, 2024 | 209.80 | 212.56 | 208.79 | 211.95 | 6.174M |
Feb 28, 2024 | 207.61 | 208.75 | 206.43 | 207.41 | 4.459M |
Feb 27, 2024 | 211.01 | 211.76 | 208.84 | 209.74 | 4.377M |
Feb 26, 2024 | 210.60 | 211.62 | 208.83 | 210.35 | 7.465M |
Feb 23, 2024 | 212.03 | 213.36 | 206.97 | 208.62 | 8.519M |
Feb 22, 2024 | 207.18 | 210.70 | 206.33 | 209.93 | 12.12M |
Feb 21, 2024 | 195.64 | 196.54 | 193.72 | 196.51 | 8.299M |
Feb 20, 2024 | 200.27 | 200.76 | 194.65 | 197.78 | 11.21M |
Feb 16, 2024 | 204.33 | 206.08 | 201.21 | 201.75 | 6.163M |
Feb 15, 2024 | 204.60 | 204.74 | 202.01 | 202.62 | 7.003M |
Feb 14, 2024 | 202.00 | 203.90 | 200.41 | 203.30 | 7.898M |
Feb 13, 2024 | 197.17 | 201.56 | 196.29 | 199.30 | 11.15M |
Feb 12, 2024 | 204.20 | 207.12 | 201.97 | 203.06 | 9.659M |
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
110.77
Average
116.50
Median
Mar 03 2021