Stockscreener 앱 받기
231.06
1.14%
-2.66
시간 외 거래:
233.76
2.70
+1.17%
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $237.8 | $230.8 | $7.05 | 7,288,018.0 | -1.14% |
| 2024-09-17 | $237.1 | $231.8 | $5.29 | 4,718,898.0 | -0.03% |
| 2024-09-16 | $235.0 | $230.9 | $4.13 | 5,469,884.0 | -1.31% |
| 2024-09-13 | $237.6 | $234.2 | $3.33 | 6,358,288.0 | +1.29% |
| 2024-09-12 | $236.0 | $230.0 | $5.99 | 8,196,844.0 | +0.21% |
| 2024-09-11 | $233.7 | $219.4 | $14.30 | 11,052,368.0 | +5.16% |
| 2024-09-10 | $222.1 | $216.5 | $5.68 | 7,639,530.0 | +0.95% |
| 2024-09-09 | $220.3 | $215.8 | $4.52 | 7,853,053.0 | +2.26% |
| 2024-09-06 | $223.7 | $213.6 | $10.10 | 12,003,262.0 | -4.13% |
| 2024-09-05 | $227.8 | $221.7 | $6.04 | 6,491,618.0 | -0.17% |
| 2024-09-04 | $228.6 | $221.5 | $7.12 | 8,631,100.0 | -0.24% |
| 2024-09-03 | $238.9 | $223.8 | $15.06 | 14,039,509.0 | -7.50% |
| 2024-08-30 | $244.6 | $239.4 | $5.22 | 11,089,130.0 | +2.33% |
| 2024-08-29 | $244.5 | $236.8 | $7.73 | 9,210,834.0 | -1.24% |
| 2024-08-28 | $245.7 | $237.8 | $7.86 | 7,870,909.0 | -1.68% |
| 2024-08-27 | $245.8 | $238.6 | $7.18 | 5,501,289.0 | +1.01% |
| 2024-08-26 | $248.6 | $241.1 | $7.42 | 6,366,690.0 | -2.34% |
| 2024-08-23 | $250.3 | $244.7 | $5.63 | 6,839,662.0 | +2.46% |
| 2024-08-22 | $253.3 | $241.5 | $11.78 | 7,836,086.0 | -3.28% |
| 2024-08-21 | $251.9 | $247.9 | $4.00 | 4,780,800.0 | +1.04% |
| 2024-08-20 | $251.5 | $245.9 | $5.66 | 6,569,595.0 | -1.31% |
Vaneck Semiconductor Etf 주식 (SMH) 연도별 가격 이력
이 심층 분석에서는 Vaneck Semiconductor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Semiconductor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $238.9 | $213.6 | $25.30 | 107,030,390.0 | -5.09% |
| 2024-08 | $253.3 | $200.5 | $52.83 | 206,600,073.0 | -1.43% |
| 2024-07 | $283.1 | $228.3 | $54.74 | 200,283,462.0 | -5.26% |
| 2024-06 | $279.6 | $239.0 | $40.55 | 148,387,393.0 | +8.41% |
| 2024-05 | $250.8 | $206.1 | $44.74 | 148,105,716.0 | +12.33% |
| 2024-04 | $230.9 | $198.4 | $32.51 | 166,709,216.0 | -4.84% |
| 2024-03 | $239.1 | $212.8 | $26.32 | 202,665,572.0 | +6.15% |
| 2024-02 | $213.4 | $185.1 | $28.31 | 161,225,053.0 | +14.03% |
| 2024-01 | $195.9 | $164.0 | $31.93 | 182,436,436.0 | +6.29% |
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $176.8 | $156.6 | $20.19 | 131,116,196.0 | +8.97% |
| 2023-11 | $165.4 | $139.1 | $26.38 | 164,960,139.0 | +15.49% |
| 2023-10 | $154.1 | $136.1 | $17.96 | 217,127,149.0 | -4.16% |
| 2023-09 | $157.6 | $139.8 | $17.87 | 143,150,338.0 | -7.19% |
| 2023-08 | $160.9 | $143.3 | $17.54 | 190,818,234.0 | -2.74% |
| 2023-07 | $161.2 | $147.2 | $14.01 | 132,792,585.0 | +5.50% |
| 2023-06 | $155.9 | $143.0 | $12.96 | 135,164,035.0 | +5.49% |
| 2023-05 | $250.4 | $120.9 | $129.4 | 143,040,591.0 | -41.63% |
| 2023-04 | $262.8 | $237.1 | $25.69 | 64,183,643.0 | -6.06% |
| 2023-03 | $263.6 | $237.1 | $26.50 | 62,826,863.0 | +0.00% |
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $123.6 | $115.9 | $7.72 | 36,462,552.0 | +0.00% |
0.22%
0.10%
자본화:
|
볼륨(24시간):