Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,817.71 +181.89 (+0.42%) CMC Crypto 200
905.29 +8.58 (+0.96%)
VanEck Vectors ETF Trust - VanEck Vectors Semiconductor ETF (0LLB.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:29PM GMT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 160.86 | 162.85 | 160.84 | 161.91 | 161.91 | 734 |
| 07 Dec 2023 | 158.87 | 160.45 | 158.39 | 160.45 | 160.45 | 548 |
| 06 Dec 2023 | 160.67 | 160.95 | 158.44 | 158.44 | 158.44 | 617 |
| 05 Dec 2023 | 157.20 | 158.78 | 157.13 | 158.53 | 158.53 | 6,336 |
| 04 Dec 2023 | 159.45 | 159.45 | 156.77 | 157.98 | 157.98 | 777 |
| 01 Dec 2023 | 160.06 | 161.35 | 159.13 | 161.04 | 161.04 | 513 |
| 30 Nov 2023 | 162.44 | 162.84 | 159.60 | 159.75 | 159.75 | 4,937 |
| 29 Nov 2023 | 162.94 | 164.22 | 162.60 | 162.93 | 162.93 | 5,663 |
| 28 Nov 2023 | 161.00 | 161.24 | 159.98 | 159.98 | 159.98 | 150 |
| 27 Nov 2023 | 161.31 | 162.54 | 160.96 | 162.54 | 162.54 | 36 |
| 24 Nov 2023 | 161.87 | 162.37 | 161.56 | 161.56 | 161.56 | 3,956 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 163.21 | 164.55 | 161.55 | 163.15 | 163.15 | 2,096 |
| 21 Nov 2023 | 163.55 | 163.81 | 161.80 | 161.89 | 161.89 | 1,589 |
| 20 Nov 2023 | 161.64 | 164.64 | 161.64 | 164.64 | 164.64 | 3,596 |
| 17 Nov 2023 | 161.36 | 162.72 | 161.19 | 162.72 | 162.72 | 3,885 |
| 16 Nov 2023 | 161.12 | 161.95 | 160.56 | 161.95 | 161.95 | 2,427 |
| 15 Nov 2023 | 161.14 | 162.76 | 160.18 | 160.99 | 160.99 | 3,490 |
| 14 Nov 2023 | 159.85 | 161.40 | 159.81 | 160.54 | 160.54 | 10,579 |
| 13 Nov 2023 | 156.18 | 156.75 | 155.54 | 156.75 | 156.75 | 6,044 |
| 10 Nov 2023 | 150.94 | 157.07 | 150.94 | 157.07 | 157.07 | 3,439 |
| 09 Nov 2023 | 153.00 | 154.33 | 152.60 | 152.70 | 152.70 | 18,199 |
| 08 Nov 2023 | 150.57 | 151.57 | 150.00 | 151.46 | 151.46 | 3,608 |
| 07 Nov 2023 | 149.67 | 151.17 | 149.56 | 151.01 | 151.01 | 5,681 |
| 06 Nov 2023 | 149.75 | 150.19 | 148.51 | 148.51 | 148.51 | 491 |
| 03 Nov 2023 | 147.75 | 149.81 | 147.59 | 149.81 | 149.81 | 1,079 |
| 02 Nov 2023 | 145.81 | 146.53 | 144.84 | 146.53 | 146.53 | 7,882 |
| 01 Nov 2023 | 139.09 | 140.92 | 139.09 | 140.20 | 140.20 | 492 |
| 31 Oct 2023 | 137.90 | 139.20 | 136.46 | 139.20 | 139.20 | 1,375 |
| 30 Oct 2023 | 138.41 | 139.02 | 136.74 | 138.04 | 138.04 | 11,699 |
| 27 Oct 2023 | 139.35 | 139.35 | 138.33 | 138.33 | 138.33 | 1,321 |
| 26 Oct 2023 | 139.10 | 139.89 | 136.89 | 137.17 | 137.17 | 3,785 |
| 25 Oct 2023 | 142.81 | 143.08 | 139.04 | 139.04 | 139.04 | 1,566 |
| 24 Oct 2023 | 143.00 | 143.69 | 142.63 | 142.63 | 142.63 | 586 |
| 23 Oct 2023 | 141.37 | 144.10 | 140.11 | 143.81 | 143.81 | 1,724 |
| 20 Oct 2023 | 144.26 | 144.26 | 142.22 | 143.00 | 143.00 | 2,769 |
| 19 Oct 2023 | 147.26 | 147.65 | 145.00 | 145.38 | 145.38 | 561 |
| 18 Oct 2023 | 145.49 | 146.44 | 144.91 | 145.34 | 145.34 | 3,283 |
| 17 Oct 2023 | 149.52 | 149.52 | 145.18 | 147.96 | 147.96 | 5,232 |
| 16 Oct 2023 | 148.38 | 150.55 | 148.38 | 150.44 | 150.44 | 1,436 |
| 13 Oct 2023 | 152.17 | 152.50 | 148.38 | 152.42 | 152.42 | 1,330 |
| 12 Oct 2023 | 152.10 | 153.76 | 151.83 | 152.07 | 152.07 | 503 |
| 11 Oct 2023 | 150.66 | 151.15 | 149.66 | 150.07 | 150.07 | 1,926 |
| 10 Oct 2023 | 148.51 | 150.95 | 148.50 | 149.74 | 149.74 | 991 |
| 09 Oct 2023 | 146.20 | 148.06 | 145.76 | 148.06 | 148.06 | 2,861 |
| 06 Oct 2023 | 144.64 | 148.29 | 143.58 | 148.29 | 148.29 | 1,057 |
| 05 Oct 2023 | 145.25 | 145.87 | 144.09 | 145.39 | 145.39 | 2,345 |
| 04 Oct 2023 | 143.86 | 144.88 | 143.06 | 144.88 | 144.88 | 1,545 |
| 03 Oct 2023 | 145.20 | 145.45 | 143.12 | 143.28 | 143.28 | 1,525 |
| 02 Oct 2023 | 145.25 | 146.79 | 145.24 | 145.68 | 145.68 | 263 |
| 29 Sept 2023 | 146.52 | 146.74 | 144.60 | 144.60 | 144.60 | 3,270 |
| 28 Sept 2023 | 141.82 | 145.59 | 141.45 | 145.59 | 145.59 | 543 |
| 27 Sept 2023 | 141.78 | 142.08 | 140.16 | 140.16 | 140.16 | 416 |
| 26 Sept 2023 | 141.68 | 142.12 | 141.00 | 141.28 | 141.28 | 3,052 |
| 25 Sept 2023 | 141.49 | 143.00 | 140.82 | 142.42 | 142.42 | 372 |
| 22 Sept 2023 | 142.23 | 143.14 | 141.61 | 141.90 | 141.90 | 10,636 |
| 21 Sept 2023 | 141.63 | 142.27 | 141.34 | 141.77 | 141.77 | 66,758 |
| 20 Sept 2023 | 146.03 | 146.64 | 145.82 | 146.35 | 146.35 | 1,790 |
| 19 Sept 2023 | 147.00 | 147.00 | 145.23 | 145.43 | 145.43 | 1,476 |
| 18 Sept 2023 | 146.81 | 147.21 | 145.23 | 146.98 | 146.98 | 618 |
| 15 Sept 2023 | 151.64 | 151.64 | 147.45 | 147.45 | 147.45 | 861 |
| 14 Sept 2023 | 152.08 | 152.11 | 150.26 | 151.47 | 151.47 | 113 |
| 13 Sept 2023 | 149.28 | 150.58 | 149.19 | 150.58 | 150.58 | 104 |
| 12 Sept 2023 | 149.30 | 151.11 | 149.18 | 150.47 | 150.47 | 2,328 |
| 11 Sept 2023 | 152.15 | 152.19 | 148.98 | 149.42 | 149.42 | 419 |
| 08 Sept 2023 | 151.15 | 151.71 | 150.00 | 151.41 | 151.41 | 104 |
| 07 Sept 2023 | 150.91 | 151.23 | 149.89 | 150.88 | 150.88 | 882 |
| 06 Sept 2023 | 156.07 | 156.21 | 153.73 | 153.73 | 153.73 | 205 |
| 05 Sept 2023 | 155.50 | 157.09 | 155.27 | 157.09 | 157.09 | 8,225 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 154.85 | 157.42 | 154.85 | 155.81 | 155.81 | 1,527 |
| 31 Aug 2023 | 155.09 | 156.51 | 155.01 | 155.82 | 155.82 | 190 |
| 30 Aug 2023 | 155.28 | 155.37 | 154.22 | 154.72 | 154.72 | 6,300 |
| 29 Aug 2023 | 150.28 | 155.02 | 150.20 | 154.79 | 154.79 | 569 |
| 25 Aug 2023 | 148.61 | 149.88 | 146.49 | 147.88 | 147.88 | 321 |
| 24 Aug 2023 | 156.68 | 156.68 | 150.00 | 152.33 | 152.33 | 13,232 |
| 23 Aug 2023 | 150.63 | 152.76 | 149.32 | 152.76 | 152.76 | 16,966 |
| 22 Aug 2023 | 152.02 | 153.22 | 149.77 | 149.77 | 149.77 | 5,706 |
| 21 Aug 2023 | 145.70 | 149.94 | 145.70 | 149.94 | 149.94 | 1,841 |
| 18 Aug 2023 | 143.80 | 145.31 | 143.48 | 145.31 | 145.31 | 611 |
| 17 Aug 2023 | 147.77 | 147.77 | 145.87 | 146.20 | 146.20 | 339 |
| 16 Aug 2023 | 149.23 | 149.23 | 146.92 | 147.13 | 147.13 | 2,827 |
| 15 Aug 2023 | 149.98 | 151.07 | 148.99 | 149.52 | 149.52 | 17,693 |
| 14 Aug 2023 | 145.58 | 150.01 | 145.20 | 149.81 | 149.81 | 30,795 |
| 11 Aug 2023 | 150.56 | 150.56 | 146.19 | 146.66 | 146.66 | 1,554 |
| 10 Aug 2023 | 151.11 | 152.49 | 149.05 | 149.05 | 149.05 | 320 |
| 09 Aug 2023 | 153.20 | 153.24 | 149.96 | 149.96 | 149.96 | 1,074 |
| 08 Aug 2023 | 153.48 | 153.89 | 151.95 | 152.67 | 152.67 | 601 |
| 07 Aug 2023 | 155.48 | 156.10 | 154.96 | 155.30 | 155.30 | 1,119 |
| 04 Aug 2023 | 154.42 | 155.75 | 154.17 | 154.93 | 154.93 | 1,426 |
| 03 Aug 2023 | 152.45 | 154.81 | 152.45 | 154.81 | 154.81 | 503 |
| 02 Aug 2023 | 158.42 | 158.75 | 153.85 | 154.67 | 154.67 | 882 |
| 01 Aug 2023 | 159.62 | 160.68 | 159.16 | 160.68 | 160.68 | 534 |
| 31 Jul 2023 | 160.79 | 161.10 | 160.05 | 160.43 | 160.43 | 463 |
| 28 Jul 2023 | 158.58 | 160.92 | 158.58 | 160.71 | 160.71 | 2,862 |
| 27 Jul 2023 | 154.68 | 160.79 | 154.68 | 160.01 | 160.01 | 2,309 |
| 26 Jul 2023 | 155.12 | 155.12 | 153.69 | 153.69 | 153.69 | 607 |
| 25 Jul 2023 | 155.24 | 156.86 | 154.46 | 156.73 | 156.73 | 2,099 |
| 24 Jul 2023 | 153.99 | 154.35 | 152.94 | 154.27 | 154.27 | 12,313 |
| 21 Jul 2023 | 154.48 | 154.90 | 153.40 | 154.16 | 154.16 | 2,336 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.