Stockscreener 앱 받기
242.71
1.61%
3.84
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $245.3 | $236.5 | $8.72 | 6,522,519.0 | +1.61% |
| 2024-12-19 | $243.2 | $238.3 | $4.90 | 6,773,377.0 | -1.29% |
| 2024-12-18 | $254.5 | $240.5 | $14.02 | 8,014,376.0 | -3.19% |
| 2024-12-17 | $251.2 | $248.0 | $3.14 | 3,975,216.0 | -1.30% |
| 2024-12-16 | $254.4 | $248.9 | $5.44 | 4,914,184.0 | +1.51% |
| 2024-12-13 | $251.6 | $246.1 | $5.58 | 8,451,213.0 | +2.51% |
| 2024-12-12 | $244.6 | $241.9 | $2.71 | 3,881,817.0 | -0.97% |
| 2024-12-11 | $247.0 | $241.7 | $5.31 | 5,569,811.0 | +2.45% |
| 2024-12-10 | $247.2 | $238.4 | $8.78 | 6,393,950.0 | -2.52% |
| 2024-12-09 | $249.0 | $244.9 | $4.03 | 4,479,597.0 | -1.02% |
| 2024-12-06 | $249.4 | $247.2 | $2.21 | 3,857,263.0 | +0.12% |
| 2024-12-05 | $252.2 | $247.6 | $4.58 | 3,872,124.0 | -1.71% |
| 2024-12-04 | $253.1 | $249.3 | $3.75 | 5,431,887.0 | +1.69% |
| 2024-12-03 | $248.7 | $245.9 | $2.75 | 3,193,502.0 | +0.22% |
| 2024-12-02 | $249.2 | $243.3 | $5.80 | 7,924,215.0 | +2.37% |
| 2024-11-29 | $244.5 | $239.6 | $4.90 | 5,607,355.0 | +1.63% |
| 2024-11-27 | $239.8 | $234.2 | $5.63 | 6,812,312.0 | -1.31% |
| 2024-11-26 | $246.1 | $239.9 | $6.23 | 4,858,602.0 | -0.92% |
| 2024-11-25 | $246.3 | $242.3 | $4.07 | 4,401,510.0 | -0.39% |
| 2024-11-22 | $246.6 | $243.3 | $3.33 | 4,583,259.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $254.5 | $236.5 | $17.93 | 89,777,570.0 | +0.24% |
| 2024-11 | $261.9 | $234.2 | $27.71 | 118,715,315.0 | +0.19% |
| 2024-10 | $262.3 | $237.0 | $25.26 | 126,581,454.0 | -1.54% |
| 2024-09 | $256.0 | $213.6 | $42.42 | 155,950,069.0 | +0.82% |
| 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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):