VanEck Semiconductor UCITS ETF USD A (IE00BMC38736)
77.52
-0.17
(-0.22%)
USD |
LSE |
Aug 28, 16:00
IE00BMC38736 Price : 77.52 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 77.67 | 78.09 | 77.27 | 77.52 | 164111.0 |
| Aug 27, 2026 | 78.15 | 79.09 | 76.89 | 77.69 | 274905.0 |
| Aug 26, 2026 | 76.42 | 76.75 | 75.77 | 76.40 | 206686.0 |
| Aug 25, 2026 | 76.20 | 76.90 | 75.66 | 76.29 | 128820.0 |
| Aug 24, 2026 | 75.72 | 76.39 | 74.24 | 74.81 | 183252.0 |
| Aug 21, 2026 | 77.67 | 78.26 | 76.44 | 77.03 | 180990.0 |
| Aug 20, 2026 | 77.90 | 78.02 | 75.97 | 76.82 | 271338.0 |
| Aug 19, 2026 | 78.66 | 79.58 | 76.21 | 77.04 | 497813.0 |
| Aug 18, 2026 | 81.73 | 81.73 | 78.12 | 78.64 | 304267.0 |
| Aug 17, 2026 | 82.55 | 83.54 | 82.15 | 83.33 | 165495.0 |
| Aug 14, 2026 | 82.01 | 82.28 | 80.88 | 80.91 | 166927.0 |
| Aug 13, 2026 | 81.76 | 83.45 | 81.09 | 83.00 | 188555.0 |
| Aug 12, 2026 | 80.19 | 81.92 | 80.19 | 81.56 | 215244.0 |
| Aug 11, 2026 | 79.20 | 80.12 | 79.18 | 79.44 | 185329.0 |
| Aug 10, 2026 | 81.22 | 81.75 | 79.46 | 79.46 | 181952.0 |
| Aug 07, 2026 | 80.01 | 81.76 | 79.25 | 80.49 | 324855.0 |
| Aug 06, 2026 | 79.05 | 80.87 | 77.50 | 80.44 | 318830.0 |
| Aug 05, 2026 | 80.87 | 81.60 | 79.16 | 80.04 | 368328.0 |
| Aug 04, 2026 | 77.56 | 80.32 | 77.27 | 80.22 | 283890.0 |
| Aug 03, 2026 | 76.30 | 76.38 | 73.05 | 75.46 | 431375.0 |
| Jul 31, 2026 | 77.46 | 79.38 | 75.24 | 75.83 | 621248.0 |
| Jul 30, 2026 | 70.57 | 76.85 | 70.13 | 75.64 | 515039.0 |
| Jul 29, 2026 | 73.68 | 75.00 | 71.48 | 71.77 | 572910.0 |
| Jul 28, 2026 | 76.00 | 76.13 | 72.72 | 74.47 | 613976.0 |
| Jul 27, 2026 | 81.70 | 82.00 | 75.66 | 75.85 | 365852.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median