Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,912.42 +1,580.99 (+2.54%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
VanEck Vectors ETF Trust - VanEck Vectors Semiconductor ETF (0LLB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 203.48 | 207.75 | 201.13 | 201.87 | 201.87 | 10,943 |
| 18 Apr 2024 | 217.88 | 218.00 | 207.71 | 209.02 | 209.02 | 26,111 |
| 17 Apr 2024 | 221.00 | 221.00 | 212.53 | 213.91 | 213.91 | 6,166 |
| 16 Apr 2024 | 218.19 | 220.30 | 216.68 | 219.61 | 219.61 | 13,047 |
| 15 Apr 2024 | 223.94 | 224.95 | 217.33 | 217.71 | 217.71 | 6,876 |
| 12 Apr 2024 | 223.48 | 223.54 | 220.60 | 221.23 | 221.23 | 2,496 |
| 11 Apr 2024 | 222.76 | 226.44 | 221.69 | 226.44 | 226.44 | 2,252 |
| 10 Apr 2024 | 224.09 | 224.09 | 220.78 | 221.78 | 221.78 | 3,472 |
| 09 Apr 2024 | 225.54 | 225.73 | 220.10 | 222.38 | 222.38 | 10,707 |
| 08 Apr 2024 | 225.26 | 225.26 | 222.38 | 223.47 | 223.47 | 4,513 |
| 05 Apr 2024 | 221.00 | 224.03 | 219.66 | 223.21 | 223.21 | 1,601 |
| 04 Apr 2024 | 227.50 | 229.67 | 226.88 | 226.98 | 226.98 | 5,036 |
| 03 Apr 2024 | 222.86 | 227.13 | 222.73 | 226.95 | 226.95 | 44,856 |
| 02 Apr 2024 | 227.90 | 227.90 | 222.86 | 224.23 | 224.23 | 14,196 |
| 28 Mar 2024 | 212.58 | 225.71 | 212.58 | 225.00 | 225.00 | 1,583 |
| 27 Mar 2024 | 226.61 | 226.77 | 221.79 | 223.67 | 223.67 | 6,880 |
| 26 Mar 2024 | 227.37 | 230.14 | 226.64 | 227.38 | 227.38 | 2,487 |
| 25 Mar 2024 | 227.00 | 229.12 | 225.08 | 228.08 | 228.08 | 2,079 |
| 22 Mar 2024 | 228.17 | 229.21 | 225.22 | 227.73 | 227.73 | 6,164 |
| 21 Mar 2024 | 227.69 | 229.82 | 226.04 | 226.50 | 226.50 | 52,833 |
| 20 Mar 2024 | 218.02 | 219.85 | 217.12 | 219.85 | 219.85 | 40,179 |
| 19 Mar 2024 | 218.24 | 218.69 | 213.08 | 218.44 | 218.44 | 10,881 |
| 18 Mar 2024 | 220.56 | 222.97 | 218.14 | 219.59 | 219.59 | 46,173 |
| 15 Mar 2024 | 216.81 | 219.87 | 215.95 | 219.15 | 219.15 | 1,718 |
| 14 Mar 2024 | 222.57 | 223.33 | 218.29 | 218.29 | 218.29 | 8,479 |
| 13 Mar 2024 | 229.11 | 229.11 | 221.43 | 224.14 | 224.14 | 4,975 |
| 12 Mar 2024 | 222.60 | 226.98 | 221.23 | 225.88 | 225.88 | 4,506 |
| 11 Mar 2024 | 221.79 | 223.78 | 219.14 | 221.51 | 221.51 | 3,782 |
| 08 Mar 2024 | 235.80 | 238.55 | 224.65 | 226.50 | 226.50 | 24,212 |
| 07 Mar 2024 | 225.14 | 234.76 | 225.14 | 234.47 | 234.47 | 4,922 |
| 06 Mar 2024 | 220.25 | 228.17 | 220.25 | 226.74 | 226.74 | 6,523 |
| 05 Mar 2024 | 222.25 | 223.11 | 219.19 | 219.19 | 219.19 | 6,439 |
| 04 Mar 2024 | 227.00 | 227.00 | 220.50 | 226.08 | 226.08 | 10,468 |
| 01 Mar 2024 | 212.47 | 221.29 | 212.47 | 220.94 | 220.94 | 13,963 |
| 29 Feb 2024 | 209.80 | 211.72 | 209.63 | 211.72 | 211.72 | 3,635 |
| 28 Feb 2024 | 208.33 | 208.60 | 206.50 | 208.02 | 208.02 | 4,984 |
| 27 Feb 2024 | 209.17 | 211.22 | 209.15 | 210.24 | 210.24 | 2,021 |
| 26 Feb 2024 | 206.71 | 211.54 | 206.71 | 210.85 | 210.85 | 5,900 |
| 23 Feb 2024 | 211.94 | 213.05 | 207.01 | 209.63 | 209.63 | 5,969 |
| 22 Feb 2024 | 205.17 | 210.35 | 205.17 | 210.35 | 210.35 | 21,956 |
| 21 Feb 2024 | 196.72 | 196.72 | 194.35 | 195.32 | 195.32 | 2,693 |
| 20 Feb 2024 | 201.36 | 201.90 | 194.93 | 195.91 | 195.91 | 12,783 |
| 19 Feb 2024 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | 42,000 |
| 16 Feb 2024 | 203.98 | 205.73 | 201.54 | 203.35 | 203.35 | 9,005 |
| 15 Feb 2024 | 203.25 | 204.60 | 202.25 | 203.44 | 203.44 | 8,445 |
| 14 Feb 2024 | 198.87 | 203.93 | 198.87 | 201.53 | 201.53 | 9,378 |
| 13 Feb 2024 | 201.45 | 202.89 | 196.44 | 198.86 | 198.86 | 8,244 |
| 12 Feb 2024 | 203.94 | 206.94 | 203.46 | 203.66 | 203.66 | 4,125 |
| 09 Feb 2024 | 199.33 | 203.73 | 199.33 | 203.62 | 203.62 | 28,819 |
| 08 Feb 2024 | 197.59 | 200.75 | 196.88 | 200.75 | 200.75 | 11,046 |
| 07 Feb 2024 | 191.79 | 196.11 | 191.79 | 196.00 | 196.00 | 7,827 |
| 06 Feb 2024 | 195.69 | 195.89 | 190.30 | 191.32 | 191.32 | 4,932 |
| 05 Feb 2024 | 192.54 | 194.57 | 191.98 | 194.57 | 194.57 | 651 |
| 02 Feb 2024 | 188.22 | 191.00 | 187.92 | 190.70 | 190.70 | 946 |
| 01 Feb 2024 | 186.75 | 187.51 | 185.18 | 187.51 | 187.51 | 17,341 |
| 31 Jan 2024 | 185.43 | 186.70 | 184.30 | 186.02 | 186.02 | 10,053 |
| 30 Jan 2024 | 189.96 | 190.91 | 187.70 | 187.70 | 187.70 | 2,528 |
| 29 Jan 2024 | 188.32 | 189.59 | 188.07 | 188.70 | 188.70 | 20,803 |
| 26 Jan 2024 | 189.44 | 190.38 | 187.61 | 188.11 | 188.11 | 1,583 |
| 25 Jan 2024 | 195.53 | 195.80 | 191.75 | 191.75 | 191.75 | 6,390 |
| 24 Jan 2024 | 190.14 | 195.15 | 190.14 | 193.40 | 193.40 | 3,230 |
| 23 Jan 2024 | 188.01 | 188.46 | 186.19 | 188.29 | 188.29 | 4,042 |
| 22 Jan 2024 | 189.50 | 190.00 | 186.80 | 188.18 | 188.18 | 6,847 |
| 19 Jan 2024 | 182.47 | 186.61 | 181.44 | 186.61 | 186.61 | 6,329 |
| 18 Jan 2024 | 176.00 | 180.13 | 176.00 | 178.82 | 178.82 | 2,612 |
| 17 Jan 2024 | 174.50 | 174.65 | 171.95 | 172.69 | 172.69 | 518 |
| 16 Jan 2024 | 171.71 | 176.81 | 171.71 | 174.66 | 174.66 | 4,428 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 173.68 | 174.07 | 172.24 | 172.66 | 172.66 | 1,743 |
| 11 Jan 2024 | 173.28 | 174.06 | 170.55 | 172.64 | 172.64 | 2,570 |
| 10 Jan 2024 | 173.05 | 173.10 | 170.79 | 172.40 | 172.40 | 617 |
| 09 Jan 2024 | 170.38 | 173.60 | 170.38 | 172.96 | 172.96 | 2,219 |
| 08 Jan 2024 | 167.42 | 171.35 | 167.38 | 171.35 | 171.35 | 406 |
| 05 Jan 2024 | 164.63 | 166.92 | 164.63 | 166.85 | 166.85 | 398 |
| 04 Jan 2024 | 166.42 | 166.89 | 163.98 | 165.73 | 165.73 | 2,146 |
| 03 Jan 2024 | 168.95 | 168.95 | 165.78 | 166.12 | 166.12 | 6,120 |
| 02 Jan 2024 | 172.31 | 172.31 | 169.32 | 169.79 | 169.79 | 1,609 |
| 29 Dec 2023 | 176.89 | 176.89 | 173.82 | 175.22 | 175.22 | 6,320 |
| 28 Dec 2023 | 176.62 | 176.62 | 175.99 | 176.47 | 176.47 | 609 |
| 27 Dec 2023 | 175.93 | 176.70 | 175.43 | 175.44 | 175.44 | 6,552 |
| 22 Dec 2023 | 174.10 | 174.14 | 173.63 | 174.02 | 174.02 | 3,169 |
| 21 Dec 2023 | 171.50 | 173.02 | 171.50 | 172.10 | 172.10 | 336 |
| 20 Dec 2023 | 172.81 | 173.50 | 172.58 | 173.50 | 173.50 | 1,272 |
| 19 Dec 2023 | 173.33 | 173.97 | 173.06 | 173.70 | 173.70 | 366 |
| 18 Dec 2023 | 173.29 | 173.54 | 171.99 | 173.05 | 173.05 | 1,610 |
| 18 Dec 2023 | 1.0427 Dividend | |||||
| 15 Dec 2023 | 174.00 | 175.74 | 173.79 | 174.28 | 173.23 | 1,121 |
| 14 Dec 2023 | 171.65 | 173.72 | 171.65 | 173.14 | 172.10 | 4,307 |
| 13 Dec 2023 | 168.23 | 169.41 | 168.23 | 169.41 | 168.40 | 15,208 |
| 12 Dec 2023 | 165.78 | 167.57 | 165.44 | 167.57 | 166.57 | 4,439 |
| 11 Dec 2023 | 163.59 | 166.93 | 163.53 | 166.93 | 165.93 | 3,672 |
| 08 Dec 2023 | 160.86 | 162.85 | 160.84 | 162.48 | 161.51 | 1,543 |
| 07 Dec 2023 | 158.87 | 160.45 | 158.39 | 160.45 | 159.49 | 548 |
| 06 Dec 2023 | 160.67 | 160.95 | 158.44 | 158.44 | 157.49 | 617 |
| 05 Dec 2023 | 157.20 | 158.78 | 157.13 | 158.53 | 157.58 | 6,336 |
| 04 Dec 2023 | 159.45 | 159.45 | 156.77 | 157.98 | 157.03 | 777 |
| 01 Dec 2023 | 160.06 | 161.35 | 159.13 | 161.04 | 160.08 | 513 |
| 30 Nov 2023 | 162.44 | 162.84 | 159.60 | 159.75 | 158.79 | 4,937 |
| 29 Nov 2023 | 162.94 | 164.22 | 162.60 | 162.93 | 161.96 | 5,663 |
| 28 Nov 2023 | 161.00 | 161.24 | 159.98 | 159.98 | 159.02 | 150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.