VanEck Semiconductor UCITS ETF - SMH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	49.93	49.32	49.32	50	49.05	30,887
August 14, 2025	50.17	49.98	49.98	50.28	49.63	119,166
August 13, 2025	50.01	50.02	50.02	50.5	49.86	100,050
August 12, 2025	48.69	49.62	49.62	49.7	48.61	27,735
August 11, 2025	48.69	49.17	49.17	49.34	48.4	47,360
August 08, 2025	48.38	48.56	48.56	48.7	48.26	152,240
August 07, 2025	47.94	48.29	48.29	48.82	47.94	41,793
August 06, 2025	47.44	47.15	47.15	47.6	46.82	69,939
August 05, 2025	48.49	47.53	47.53	48.52	47.23	35,294
August 04, 2025	47.41	47.93	47.93	47.97	47.41	41,802
August 01, 2025	47.7	47.12	47.12	47.76	46.42	124,994
July 31, 2025	49.41	48.39	48.39	49.59	48.22	84,019
July 30, 2025	49.09	49.22	49.22	49.48	49	35,545
July 29, 2025	48.99	48.89	48.89	49.51	48.79	57,660
July 28, 2025	48.38	48.47	48.47	48.66	48.29	60,437
July 25, 2025	47.94	47.78	47.78	48	47.5	41,706
July 24, 2025	48.01	47.86	47.86	48.18	47.57	84,251
July 23, 2025	47.46	47.45	47.45	47.58	47.24	152,149
July 22, 2025	48.38	47.86	47.86	48.47	47.23	89,675
July 21, 2025	48.7	48.94	48.94	49.05	48.42	66,405
July 18, 2025	48.91	48.55	48.55	48.99	48.38	79,459
July 17, 2025	49.04	48.77	48.77	49.1	48.22	31,188
July 16, 2025	48.58	47.52	47.52	49.03	47.52	82,105
July 15, 2025	48.69	49.03	49.03	49.22	48.61	665,450
July 14, 2025	48.15	48.03	48.03	48.34	47.47	26,271
July 11, 2025	48.29	48.44	48.44	48.49	48.02	35,847
July 10, 2025	47.97	48.47	48.47	48.59	47.9	53,541
July 09, 2025	47.78	47.85	47.85	48.41	47.7	207,721
July 08, 2025	47.32	47.84	47.84	48.05	47.29	30,333
July 07, 2025	47.49	47.23	47.23	47.65	47.15	80,910
July 04, 2025	47.66	47.49	47.49	47.74	47.34	6,995
July 03, 2025	47.73	47.96	47.96	48.05	47.54	334,430
July 02, 2025	46.89	47.43	47.43	47.5	46.18	165,044
July 01, 2025	47.1	46.41	46.41	47.18	46.05	49,045
June 30, 2025	47.31	47.07	47.07	47.43	46.82	139,075
June 27, 2025	47.08	47.24	47.24	47.4	46.94	78,730
June 26, 2025	46.93	46.74	46.74	47.04	46.51	199,257
June 25, 2025	46.15	46.21	46.23	46.58	46.13	77,613
June 24, 2025	45.28	45.91	45.91	46	45.02	117,614
June 23, 2025	43.98	44.23	44.23	44.53	43.85	143,014
June 20, 2025	44.31	44.03	44.03	44.85	43.49	93,891
June 19, 2025	44.13	43.68	43.68	44.27	43.68	33,553
June 18, 2025	44.44	44.62	44.62	44.8	44.31	139,320
June 17, 2025	44.46	44.61	44.61	44.95	44.23	8,918
June 16, 2025	43.72	44.69	44.69	44.85	43.69	38,262
June 13, 2025	43.72	43.91	43.91	43.92	43.43	79,322
June 12, 2025	44.34	44.51	44.51	44.72	43.95	42,604
June 11, 2025	44.33	44.75	44.75	44.93	44.24	81,246
June 10, 2025	43.6	43.92	43.92	44.15	43.42	30,211
June 09, 2025	42.79	43.54	43.54	43.95	42.62	146,939
June 06, 2025	42.51	42.99	42.99	43.18	42.45	37,723
June 05, 2025	42.61	43.13	43.13	43.13	42.54	106,184
June 04, 2025	42.11	42.47	42.47	42.65	42.06	80,182
June 03, 2025	40.99	41.92	41.92	41.95	40.79	60,387
June 02, 2025	40.15	40.76	40.76	40.96	40.11	31,647
May 30, 2025	41.15	40.62	40.62	41.3	40.41	846,585
May 29, 2025	42.21	41.5	41.5	42.5	41.22	128,561
May 28, 2025	41.47	41.43	41.43	41.7	41.31	1.74M
May 27, 2025	40.74	41.46	41.46	41.47	40.71	133,704
May 23, 2025	40.72	39.99	39.99	40.94	39.44	108,898

VanEck Semiconductor UCITS ETF (SMH.L) LSE