Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Smh (SMH) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 38.03 38.20 37.93 37.725 10,508
13th Mar 2025 (Thu) 37.43 38.25 37.335 37.725 110,724
12th Mar 2025 (Wed) 37.125 38.125 37.025 38.055 135,771
11th Mar 2025 (Tue) 37.02 37.505 36.32 36.855 287,731
10th Mar 2025 (Mon) 38.455 38.64 37.05 37.43 194,682
7th Mar 2025 (Fri) 38.315 38.685 37.665 37.665 315,169
6th Mar 2025 (Thu) 38.75 38.865 37.865 38.465 202,236
5th Mar 2025 (Wed) 39.12 39.325 38.335 38.335 176,274
4th Mar 2025 (Tue) 38.395 38.68 37.47 37.805 280,891
3rd Mar 2025 (Mon) 39.60 40.205 39.07 39.495 107,983
28th Feb 2025 (Fri) 39.15 39.84 38.615 39.44 228,465
27th Feb 2025 (Thu) 41.495 41.93 40.295 40.53 110,246
26th Feb 2025 (Wed) 40.93 41.78 40.93 41.70 88,819
25th Feb 2025 (Tue) 41.23 41.51 40.515 40.615 222,267
24th Feb 2025 (Mon) 42.64 42.74 41.665 42.175 253,960
21st Feb 2025 (Fri) 43.725 43.86 43.17 43.18 138,109
20th Feb 2025 (Thu) 43.425 44.00 43.285 43.50 95,711
19th Feb 2025 (Wed) 43.45 43.565 43.095 43.535 124,596
18th Feb 2025 (Tue) 43.275 43.385 42.87 43.19 115,505
17th Feb 2025 (Mon) 43.065 43.245 42.87 43.125 56,520
14th Feb 2025 (Fri) 42.87 42.945 42.645 42.81 80,862
13th Feb 2025 (Thu) 42.46 42.845 42.13 42.80 86,881
12th Feb 2025 (Wed) 42.545 42.66 41.775 41.98 63,674
11th Feb 2025 (Tue) 42.175 42.715 42.05 42.645 47,023
10th Feb 2025 (Mon) 41.875 42.445 41.835 42.33 40,087
7th Feb 2025 (Fri) 42.555 42.63 41.625 41.74 87,123
6th Feb 2025 (Thu) 42.145 42.295 41.965 42.125 61,899
5th Feb 2025 (Wed) 41.50 41.94 41.185 41.94 102,466
4th Feb 2025 (Tue) 41.205 41.61 41.04 41.585 98,504
3rd Feb 2025 (Mon) 40.75 41.53 40.50 41.375 180,614
31st Jan 2025 (Fri) 42.20 42.965 42.00 42.79 39,718
30th Jan 2025 (Thu) 41.615 41.935 41.395 41.695 104,016
29th Jan 2025 (Wed) 41.92 41.995 40.785 40.785 138,775
28th Jan 2025 (Tue) 40.995 41.23 39.755 40.03 788,056
27th Jan 2025 (Mon) 42.20 42.24 40.49 40.495 293,601
24th Jan 2025 (Fri) 44.875 45.16 44.57 44.66 39,400
23rd Jan 2025 (Thu) 45.03 45.155 44.265 44.735 160,767
22nd Jan 2025 (Wed) 44.80 45.525 44.77 45.525 169,288
21st Jan 2025 (Tue) 44.23 44.495 44.025 44.435 122,150
20th Jan 2025 (Mon) 43.935 44.44 43.85 44.435 23,930
17th Jan 2025 (Fri) 43.015 43.905 43.015 43.82 90,427
16th Jan 2025 (Thu) 43.76 43.91 43.15 43.60 68,987
15th Jan 2025 (Wed) 41.845 42.845 41.745 42.485 49,704
14th Jan 2025 (Tue) 42.00 42.22 41.46 41.565 93,588
FTSE 100 Latest
Value8,591.88
Change49.32