VanEck Semiconductor UCITS ETF (SMGB.L) LSE

50.15

-0.94(-1.84%)

Updated at January 14 03:44PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202650.451.0951.0951.0950.29109,548
January 12, 202649.8550.2850.2850.4349.46190,686
January 09, 202648.7750.1250.1250.2448.73121,326
January 08, 202649.3948.3548.3549.6248.3485,110
January 07, 202649.6749.649.649.7749.08101,655
January 06, 202648.749.7649.7649.8448.4264,063
January 05, 202648.7348.9548.9549.3748.56158,127
January 02, 202646.4247.5447.5448.1646.3791,637
December 31, 202546.1446.2346.2346.3146.112,437
December 30, 202546.1546.546.546.6346.1430,443
December 29, 202546.1946.0946.0946.3845.7751,688
December 24, 20254645.8945.8946.0645.813,715
December 23, 202545.5645.945.945.9745.462,874
December 22, 20254645.7545.7546.1845.5851,115
December 19, 202544.8445.5645.5645.7944.676,057
December 18, 202544.0344.6544.654543.9355,836
December 17, 202545.3343.6643.6645.5243.52128,296
December 16, 202544.7244.6544.6545.1944.568,438
December 15, 202545.645.645.645.9645.1878,247
December 12, 202547.3145.7145.7147.445.6377,211
December 11, 202547.2446.5846.5847.5646.2580,645
December 10, 202547.4247.3847.3247.6747.0949,280
December 09, 202547.5247.4147.4147.5546.9859,001
December 08, 202547.0847.147.147.5947.0555,076
December 05, 202546.6346.8746.8747.3146.4764,084
December 04, 202546.7646.4346.4346.8546.270,232
December 03, 202546.6946.3446.3446.8145.8583,679
December 02, 202545.6746.0346.0346.7245.5593,582
December 01, 202545.1945.6345.6345.6544.78104,738
November 28, 202544.7945.3345.3345.8744.6466,531
November 27, 202544.9644.7144.714544.729,093
November 26, 202544.2744.9944.9945.0343.9966,597
November 25, 202543.8843.2243.2243.9542.36146,045
November 24, 202542.6743.9643.9644.0542.4109,904
November 21, 202541.9941.941.942.3840.97376,073
November 20, 202545.644.244.245.8144.2204,186
November 19, 202543.2844.0444.0444.7243.21161,523
November 18, 202543.7843.4443.4444.142.75133,279
November 17, 202545.2144.6744.6745.4144.38123,419
November 14, 202544.3545.2645.2645.3943.37126,333
November 13, 202546.3845.0145.0146.4944.7962,741
November 12, 202546.2846.4546.4546.745.997,453
November 11, 202546.3745.5145.5146.4745.1561,762
November 10, 202546.1746.0146.0146.545.9292,433
November 07, 202545.9844.1244.1246.0843.91138,982
November 06, 202546.8845.7445.7447.2845.6769,219
November 05, 202545.7146.9846.9847.145.45124,742
November 04, 202546.7946.8946.8947.2746.43121,429
November 03, 202547.3547.4147.4147.9547.2179,483
October 31, 202547.7447.0247.0247.834747,754
October 30, 202547.8147.4647.4648.7547.25103,469
October 29, 202547.547.5847.5848.0447.29118,200
October 28, 202546.2746.6346.6346.6346.1654,205
October 27, 202545.9746.1546.1546.4445.78106,556
October 24, 202544.8545.3645.3645.5344.2982,333
October 23, 202543.5444.244.244.2242.9160,414
October 22, 202544.2143.1543.1544.3543.1563,521
October 21, 202544.4944.2644.2644.6943.9855,254
October 20, 202544.0544.5944.5944.754455,685
October 17, 202542.9643.2843.2844.0542.5191,428