VanEck Semiconductor ETF (SMH)
243.14
+0.60
(+0.25%)
USD |
NASDAQ |
Nov 21, 11:23
SMH Price: 243.14 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 243.33 | 243.75 | 238.65 | 242.54 | 7.072M |
| Nov 19, 2024 | 241.10 | 244.27 | 240.60 | 244.18 | 4.251M |
| Nov 18, 2024 | 239.02 | 242.17 | 237.39 | 241.54 | 7.024M |
| Nov 15, 2024 | 244.17 | 244.57 | 238.80 | 239.95 | 9.331M |
| Nov 14, 2024 | 249.56 | 250.96 | 247.38 | 248.18 | 4.565M |
| Nov 13, 2024 | 250.65 | 251.18 | 247.22 | 247.63 | 5.477M |
| Nov 12, 2024 | 253.10 | 253.57 | 248.86 | 251.86 | 6.530M |
| Nov 11, 2024 | 257.92 | 258.05 | 250.99 | 253.53 | 7.647M |
| Nov 08, 2024 | 260.76 | 261.88 | 257.92 | 259.34 | 3.809M |
| Nov 07, 2024 | 258.39 | 261.15 | 258.14 | 261.02 | 5.346M |
| Nov 06, 2024 | 252.29 | 255.69 | 250.21 | 254.81 | 7.026M |
| Nov 05, 2024 | 245.25 | 249.04 | 245.08 | 248.31 | 4.264M |
| Nov 04, 2024 | 245.31 | 247.51 | 243.41 | 244.27 | 5.199M |
| Nov 01, 2024 | 244.19 | 247.29 | 243.35 | 244.75 | 5.521M |
| Oct 31, 2024 | 248.27 | 248.27 | 240.28 | 241.68 | 9.465M |
| Oct 30, 2024 | 251.74 | 253.00 | 249.45 | 250.68 | 5.348M |
| Oct 29, 2024 | 251.90 | 258.33 | 250.86 | 256.92 | 5.393M |
| Oct 28, 2024 | 252.77 | 253.05 | 251.00 | 251.21 | 3.557M |
| Oct 25, 2024 | 252.49 | 256.55 | 252.30 | 252.96 | 6.836M |
| Oct 24, 2024 | 250.87 | 251.20 | 248.20 | 250.06 | 2.596M |
| Oct 23, 2024 | 250.45 | 251.67 | 245.84 | 249.01 | 4.972M |
| Oct 22, 2024 | 251.33 | 252.49 | 249.67 | 251.69 | 3.629M |
| Oct 21, 2024 | 251.00 | 253.05 | 249.49 | 252.84 | 3.923M |
| Oct 18, 2024 | 253.50 | 253.52 | 250.86 | 251.51 | 3.721M |
| Oct 17, 2024 | 255.18 | 256.17 | 251.50 | 251.58 | 6.745M |
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
50.53
Minimum
Mar 20 2020
281.27
Maximum
Jul 10 2024
135.92
Average
125.14
Median
Jun 02 2021