Stockscreener 앱 받기
241.54
0.66%
1.59
시간 외 거래:
241.95
0.41
+0.17%
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $242.2 | $237.4 | $4.78 | 7,441,270.0 | +0.66% |
| 2024-11-15 | $244.6 | $238.8 | $5.77 | 9,468,185.0 | -3.32% |
| 2024-11-14 | $251.0 | $247.4 | $3.58 | 4,591,692.0 | +0.22% |
| 2024-11-13 | $251.2 | $247.2 | $3.96 | 5,531,124.0 | -1.68% |
| 2024-11-12 | $253.6 | $248.9 | $4.71 | 6,559,696.0 | -0.66% |
| 2024-11-11 | $258.1 | $251.0 | $7.06 | 7,653,540.0 | -2.24% |
| 2024-11-08 | $261.9 | $257.9 | $3.96 | 3,911,103.0 | -0.64% |
| 2024-11-07 | $261.1 | $258.1 | $3.01 | 5,358,384.0 | +2.44% |
| 2024-11-06 | $255.7 | $250.2 | $5.48 | 7,198,995.0 | +2.62% |
| 2024-11-05 | $249.0 | $245.1 | $3.96 | 4,276,772.0 | +1.65% |
| 2024-11-04 | $247.5 | $243.4 | $4.10 | 5,165,223.0 | -0.20% |
| 2024-11-01 | $247.3 | $243.3 | $3.94 | 5,429,445.0 | +1.27% |
| 2024-10-31 | $248.3 | $240.3 | $7.99 | 9,388,236.0 | -3.59% |
| 2024-10-30 | $253.0 | $249.4 | $3.55 | 5,308,163.0 | -2.43% |
| 2024-10-29 | $258.3 | $250.9 | $7.47 | 5,327,738.0 | +2.27% |
| 2024-10-28 | $253.1 | $251.0 | $2.05 | 3,550,775.0 | -0.69% |
| 2024-10-25 | $256.6 | $252.3 | $4.25 | 6,826,629.0 | +1.16% |
| 2024-10-24 | $251.2 | $248.2 | $3.00 | 2,590,945.0 | +0.42% |
| 2024-10-23 | $251.7 | $245.8 | $5.83 | 4,952,341.0 | -1.06% |
| 2024-10-22 | $252.5 | $249.7 | $2.82 | 3,594,892.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $261.9 | $237.4 | $24.49 | 80,026,699.0 | -0.06% |
| 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% |
0.46%
자본화:
|
볼륨(24시간):