Singapore markets close in 4 hours 53 minutes

VanEck Vectors ETF Trust - VanEck Vectors Semiconductor ETF (0LLB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
278.11+5.55 (+2.04%)
At close: 06:52PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024272.95278.11272.95278.11278.1118,913
17 Jun 2024267.69272.55267.23272.55272.5511,843
14 Jun 2024266.25268.39264.98267.92267.9217,340
13 Jun 2024269.00269.60264.16266.05266.0538,821
12 Jun 2024256.00264.43255.28263.84263.8430,180
11 Jun 2024254.79255.31252.15254.56254.5618,199
10 Jun 2024251.00256.49250.06254.15254.153,563
07 Jun 2024251.66253.85250.92251.60251.604,238
06 Jun 2024254.27255.78250.59251.38251.3838,887
05 Jun 2024247.12253.21246.80253.06253.068,008
04 Jun 2024243.48243.48240.37240.71240.711,190
03 Jun 2024243.00245.15240.00241.08241.081,336
31 May 2024241.26243.68234.29235.79235.7914,644
30 May 2024245.06245.90242.66244.27244.272,857
29 May 2024248.69248.69244.20246.65246.655,291
28 May 2024246.00250.60245.55249.50249.5022,224
24 May 2024241.96244.34240.70244.34244.343,755
23 May 2024242.96244.34239.64239.64239.6413,991
22 May 2024236.65237.03234.55235.33235.332,306
21 May 2024233.00234.54232.04234.38234.381,798
20 May 2024229.96236.01229.96234.58234.585,470
17 May 2024232.09233.65229.77229.78229.785,251
16 May 2024233.90235.08233.45233.72233.722,819
15 May 2024226.79233.83226.79233.79233.796,175
14 May 2024223.04225.85222.43225.85225.854,085
13 May 2024223.98224.33222.62223.26223.26597
10 May 2024220.67225.22220.67223.26223.262,243
09 May 2024219.92221.64219.01220.01220.012,476
08 May 2024220.74221.78218.72219.73219.736,233
07 May 2024222.10223.08221.06221.42221.424,379
03 May 2024216.02217.88215.52217.53217.531,066
02 May 2024211.00211.47207.71208.87208.878,362
01 May 2024211.27211.63206.26209.20209.203,959
30 Apr 2024217.34219.24215.45216.02216.022,810
29 Apr 2024218.48218.56215.02218.18218.1811,031
26 Apr 2024211.03218.36211.03217.60217.605,988
25 Apr 2024206.90213.04205.90213.04213.0410,323
24 Apr 2024212.00213.12207.09208.01208.014,781
23 Apr 2024202.87208.25202.87208.06208.065,727
22 Apr 2024200.60203.84199.20203.81203.8127,893
19 Apr 2024203.48207.75201.13201.87201.8710,943
18 Apr 2024217.88218.00207.71209.02209.0226,111
17 Apr 2024221.00221.00212.53213.91213.916,166
16 Apr 2024218.19220.30216.68219.61219.6113,047
15 Apr 2024223.94224.95217.33217.71217.716,876
12 Apr 2024223.48223.54220.60221.23221.232,496
11 Apr 2024222.76226.44221.69226.44226.442,252
10 Apr 2024224.09224.09220.78221.78221.783,472
09 Apr 2024225.54225.73220.10222.38222.3810,707
08 Apr 2024225.26225.26222.38223.47223.474,513
05 Apr 2024221.00224.03219.66223.21223.211,601
04 Apr 2024227.50229.67226.88226.98226.985,036
03 Apr 2024222.86227.13222.73226.95226.9544,856
02 Apr 2024227.90227.90222.86224.23224.2314,196
28 Mar 2024212.58225.71212.58225.00225.001,583
27 Mar 2024226.61226.77221.79223.67223.676,880
26 Mar 2024227.37230.14226.64227.38227.382,487
25 Mar 2024227.00229.12225.08228.08228.082,079
22 Mar 2024228.17229.21225.22227.73227.736,164
21 Mar 2024227.69229.82226.04226.50226.5052,833
20 Mar 2024218.02219.85217.12219.85219.8540,179
19 Mar 2024218.24218.69213.08218.44218.4410,881
18 Mar 2024220.56222.97218.14219.59219.5946,173
15 Mar 2024216.81219.87215.95219.15219.151,718
14 Mar 2024222.57223.33218.29218.29218.298,479
13 Mar 2024229.11229.11221.43224.14224.144,975
12 Mar 2024222.60226.98221.23225.88225.884,506
11 Mar 2024221.79223.78219.14221.51221.513,782
08 Mar 2024235.80238.55224.65226.50226.5024,212
07 Mar 2024225.14234.76225.14234.47234.474,922
06 Mar 2024220.25228.17220.25226.74226.746,523
05 Mar 2024222.25223.11219.19219.19219.196,439
04 Mar 2024227.00227.00220.50226.08226.0810,468
01 Mar 2024212.47221.29212.47220.94220.9413,963
29 Feb 2024209.80211.72209.63211.72211.723,635
28 Feb 2024208.33208.60206.50208.02208.024,984
27 Feb 2024209.17211.22209.15210.24210.242,021
26 Feb 2024206.71211.54206.71210.85210.855,900
23 Feb 2024211.94213.05207.01209.63209.635,969
22 Feb 2024205.17210.35205.17210.35210.3521,956
21 Feb 2024196.72196.72194.35195.32195.322,693
20 Feb 2024201.36201.90194.93195.91195.9112,783
19 Feb 2024204.25204.25204.25204.25204.2542,000
16 Feb 2024203.98205.73201.54203.35203.359,005
15 Feb 2024203.25204.60202.25203.44203.448,445
14 Feb 2024198.87203.93198.87201.53201.539,378
13 Feb 2024201.45202.89196.44198.86198.868,244
12 Feb 2024203.94206.94203.46203.66203.664,125
09 Feb 2024199.33203.73199.33203.62203.6228,819
08 Feb 2024197.59200.75196.88200.75200.7511,046
07 Feb 2024191.79196.11191.79196.00196.007,827
06 Feb 2024195.69195.89190.30191.32191.324,932
05 Feb 2024192.54194.57191.98194.57194.57651
02 Feb 2024188.22191.00187.92190.70190.70946
01 Feb 2024186.75187.51185.18187.51187.5117,341
31 Jan 2024185.43186.70184.30186.02186.0210,053
30 Jan 2024189.96190.91187.70187.70187.702,528
29 Jan 2024188.32189.59188.07188.70188.7020,803
26 Jan 2024189.44190.38187.61188.11188.111,583
25 Jan 2024195.53195.80191.75191.75191.756,390
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...