Canada markets closed

VanEck Semiconductor UCITS ETF (SMGB.L)

LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
31.31+0.89 (+2.93%)
At close: 04:28PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202430.8431.5330.5331.3131.3139,554
Apr 25, 202430.2530.6629.9430.4230.42107,308
Apr 24, 202430.7831.1130.4230.5830.58137,547
Apr 23, 202429.7830.2429.6730.1730.1756,801
Apr 22, 202429.4229.8929.3729.5029.5082,193
Apr 19, 202430.1430.2529.6729.7729.77238,475
Apr 18, 202431.3831.4030.0730.6830.68132,514
Apr 17, 202431.7532.7531.2831.3431.34104,988
Apr 16, 202431.7131.9931.4732.0132.0186,176
Apr 15, 202432.3132.6432.2032.2832.2856,183
Apr 12, 202432.9232.9732.1532.2432.2481,607
Apr 11, 202432.2032.4431.9832.4432.4462,377
Apr 10, 202432.2732.4031.5332.2232.2292,865
Apr 09, 202432.2632.3531.6031.8431.8495,890
Apr 08, 202431.9732.3631.9532.1732.1763,925
Apr 05, 202431.7132.1831.6732.0832.0883,090
Apr 04, 202432.7033.0132.5832.6632.6660,096
Apr 03, 202432.3832.8232.2032.7232.7263,161
Apr 02, 202433.0333.6032.1732.4232.4274,600
Mar 28, 202432.5633.0132.2432.4132.41105,094
Mar 27, 202432.4432.6331.9832.2232.2250,047
Mar 26, 202432.7233.0132.4632.5832.5856,593
Mar 25, 202432.6332.8132.2132.6532.65100,800
Mar 22, 202432.7632.9032.4132.7132.7191,546
Mar 21, 202432.2433.0632.0332.9932.99146,708
Mar 20, 202431.8231.8230.4531.1831.1858,915
Mar 19, 202431.2731.4230.5231.1031.10115,942
Mar 18, 202431.3831.8831.3331.4831.48150,166
Mar 15, 202431.3631.5830.9431.3831.3888,420
Mar 14, 202432.0132.0631.2631.5831.5835,968
Mar 13, 202432.7232.8531.6031.6931.69141,171
Mar 12, 202432.1232.5131.0032.2632.26234,921
Mar 11, 202432.0632.4231.4431.9131.91193,111
Mar 08, 202433.7934.0032.8132.8832.88231,100
Mar 07, 202432.8333.6532.5833.5933.59217,086
Mar 06, 202432.3132.8832.1032.8232.82123,189
Mar 05, 202432.6232.7231.8932.0632.06135,794
Mar 04, 202432.5032.9532.4732.7632.76171,266
Mar 01, 202431.4032.1131.1932.0932.09124,461
Feb 29, 202430.3630.8430.1730.7430.7459,435
Feb 28, 202430.5930.6330.2230.4330.4349,591
Feb 27, 202430.6830.8530.5630.6630.6668,888
Feb 26, 202430.4130.7530.2430.7130.7191,814
Feb 23, 202430.8331.3330.2230.3730.37149,013
Feb 22, 202430.4630.8130.2330.7530.75168,370
Feb 21, 202429.1729.3628.7828.9828.9850,436
Feb 20, 202429.6829.9228.7829.0629.06105,951
Feb 19, 202429.9129.9929.8429.9329.9341,139
Feb 16, 202430.2230.5629.8330.2530.25141,729
Feb 15, 202430.3830.5529.9530.0730.07116,254
Feb 14, 202429.7030.2029.6629.8729.87112,545
Feb 13, 202429.8629.9428.0229.5829.58177,026
Feb 12, 202430.1130.4630.0230.4630.46101,064
Feb 09, 202429.6830.0129.5729.9029.9097,330
Feb 08, 202429.2529.7329.1829.6129.6184,718
Feb 07, 202428.4929.0828.4428.9328.9355,240
Feb 06, 202429.2429.3328.5628.7228.7258,896
Feb 05, 202428.4629.0028.4428.7828.7859,104
Feb 02, 202427.7728.2827.7428.2828.2881,071
Feb 01, 202427.9028.0827.5327.5627.5629,077
Jan 31, 202428.0728.0727.1127.5027.5060,229
Jan 30, 202428.3328.4628.2328.3128.3154,726
Jan 29, 202428.1828.3028.0528.1028.1067,972
Jan 26, 202428.1728.3527.8628.3028.30101,141
Jan 25, 202428.7729.3128.3329.1629.1695,942
Jan 24, 202428.3628.8628.2028.7628.76117,424
Jan 23, 202427.9528.0427.7328.0428.0483,370
Jan 22, 202428.2128.3727.5827.9027.90193,893
Jan 19, 202427.1627.4227.0227.3827.3864,326
Jan 18, 202426.1926.8625.9726.8226.82118,156
Jan 17, 202425.9926.0625.6325.7925.7939,286
Jan 16, 202425.5926.3025.5026.1926.1915,884
Jan 15, 202425.6125.7625.5625.6625.6641,430
Jan 12, 202425.6125.7025.4225.5125.5131,221
Jan 11, 202425.6525.8325.3325.3625.3620,499
Jan 10, 202425.7225.8125.3325.4925.4922,632
Jan 09, 202425.5125.5825.2825.5725.57318,131
Jan 08, 202424.8425.4324.7525.3725.37142,594
Jan 05, 202424.7424.9524.5924.8924.8917,906
Jan 04, 202425.0025.0424.5924.9324.9361,522
Jan 03, 202425.4825.5824.9325.0125.0148,878
Jan 02, 202425.6126.4325.5925.7025.7037,500
Dec 29, 202326.4326.5326.3226.3726.3710,382
Dec 28, 202326.3526.4626.3126.4126.4117,308
Dec 27, 202326.4026.5926.0926.2126.2115,062
Dec 22, 202325.9326.0225.8125.9425.949,429
Dec 21, 202325.8026.0125.6325.9825.9812,325
Dec 20, 202326.1226.2125.8726.0026.0047,229
Dec 19, 202325.9226.0625.8125.8425.847,520
Dec 18, 202326.0426.1725.8325.9425.9419,323
Dec 15, 202325.8326.5425.6526.1926.1926,359
Dec 14, 202325.6125.8325.3925.5925.5929,724
Dec 13, 202325.4425.5025.3325.3825.3825,574
Dec 12, 202325.0125.2424.9725.2025.2063,605
Dec 11, 202324.2224.9124.2024.8124.8150,625
Dec 08, 202324.0624.3323.9224.1824.1818,938
Dec 07, 202323.5023.8823.4823.8123.819,440
Dec 06, 202323.6923.9223.6823.6823.6823,646
Dec 05, 202323.4823.5923.3823.4623.4618,903
Dec 04, 202323.6623.8223.2523.4123.4139,416
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...