VanEck Semiconductor UCITS ETF (SMH.L) LSE

67.62

-1.02(-1.49%)

Updated at January 14 03:27PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	67.87	68.64	68.64	68.64	67.79	289,183
January 12, 2026	66.99	67.74	67.74	67.89	66.57	464,508
January 09, 2026	65.45	67.22	67.22	67.39	65.41	237,841
January 08, 2026	66.41	64.91	64.91	66.7	64.91	367,276
January 07, 2026	67.02	66.83	66.83	67.15	66.38	231,282
January 06, 2026	65.97	67.16	67.16	67.39	65.56	237,082
January 05, 2026	64.75	66.16	66.16	66.52	64.74	294,752
January 02, 2026	62.67	64.2	64.2	64.86	62.55	171,087
December 31, 2025	62.16	62.29	62.29	62.31	61.94	13,804
December 30, 2025	62.31	62.71	62.71	62.84	62.3	69,396
December 29, 2025	62.41	62.23	62.23	62.58	61.76	70,055
December 24, 2025	62	62.14	62.14	62.17	61.91	53,705
December 23, 2025	61.63	61.89	61.89	61.93	61.25	142,179
December 22, 2025	61.56	61.56	61.56	62.34	61.34	77,952
December 19, 2025	59.95	60.95	60.95	61.19	59.65	174,379
December 18, 2025	58.71	59.8	59.8	60.29	58.71	122,177
December 17, 2025	60.37	58.48	58.48	60.72	58.29	251,283
December 16, 2025	59.86	59.84	59.84	60.75	59.66	196,365
December 15, 2025	60.96	61.03	61.03	61.55	60.46	258,033
December 12, 2025	63.36	61.03	61.03	63.4	60.89	167,812
December 11, 2025	63.1	62.53	62.53	63.66	62.06	207,322
December 10, 2025	63.18	63.1	63.1	63.37	62.84	58,448
December 09, 2025	63.33	63.06	63.06	63.37	62.54	121,056
December 08, 2025	62.82	62.71	62.71	63.45	62.65	103,156
December 05, 2025	62.25	62.48	62.48	63.15	62	75,340
December 04, 2025	62.37	62	62	62.47	61.73	74,125
December 03, 2025	61.89	61.87	61.87	62	60.97	160,359
December 02, 2025	60.37	60.81	60.81	61.72	60.25	70,781
December 01, 2025	59.72	60.38	60.38	60.45	59.42	218,672
November 28, 2025	59.78	60.02	60.02	60.15	59.2	76,583
November 27, 2025	59.52	59.33	59.33	59.54	59.22	39,363
November 26, 2025	58.28	59.58	59.58	59.58	58	132,259
November 25, 2025	57.64	56.96	56.96	57.68	55.86	174,673
November 24, 2025	55.97	57.62	57.62	57.72	55.49	456,626
November 21, 2025	54.9	54.87	54.87	55.47	53.62	467,927
November 20, 2025	60.08	57.83	57.83	60.08	57.83	253,759
November 19, 2025	56.87	57.77	57.77	58.58	56.72	291,026
November 18, 2025	57.62	57.18	57.18	58.06	56.3	213,421
November 17, 2025	59.62	58.87	58.87	62.63	58.48	120,080
November 14, 2025	58.46	59.56	59.56	59.74	57.2	384,995
November 13, 2025	60.89	59.44	59.44	61.07	59.11	139,242
November 12, 2025	60.47	61.05	61.05	61.18	60.38	181,300
November 11, 2025	60.8	59.95	59.95	60.98	59.71	116,166
November 10, 2025	60.74	60.59	60.59	61.18	60.41	205,858
November 07, 2025	60.38	58.03	58.03	60.47	57.8	155,049
November 06, 2025	61.09	59.95	59.95	61.85	59.75	166,938
November 05, 2025	59.52	61.3	61.3	61.4	59.23	213,750
November 04, 2025	61.39	61.21	61.21	61.64	60.64	205,031
November 03, 2025	62.2	62.37	62.37	62.91	62.04	183,138
October 31, 2025	62.59	61.81	61.81	62.72	61.73	157,543
October 30, 2025	63.02	62.4	62.4	63.16	62.11	247,370
October 29, 2025	62.61	62.98	62.98	63.45	62.58	197,157
October 28, 2025	61.69	61.9	61.9	61.91	61.42	93,795
October 27, 2025	61.26	61.56	61.56	61.86	61.03	226,724
October 24, 2025	59.79	60.31	60.31	60.54	59.49	72,204
October 23, 2025	58.11	58.89	58.89	58.93	57.24	107,765
October 22, 2025	58.99	57.71	57.71	59.06	57.71	98,838
October 21, 2025	59.56	59.27	59.27	59.72	58.86	127,461
October 20, 2025	59.11	59.87	59.87	60.03	59.07	254,282
October 17, 2025	57.83	58.02	58.02	59	57.11	156,837