Singapore markets close in 6 hours 29 minutes
Straits Times Index
3,193.97 -21.10 (-0.66%) Nikkei
32,168.67 -146.38 (-0.45%) Hang Seng
17,592.33 +125.43 (+0.72%) FTSE 100
7,625.72 +1.73 (+0.02%) Bitcoin USD
26,263.28 -35.19 (-0.13%) CMC Crypto 200
562.36 -1.46 (-0.26%)
VanEck Vectors ETF Trust - VanEck Vectors Semiconductor ETF (0LLB.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 05:32PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 20 Jul 2023 | 155.52 | 156.17 | 154.29 | 154.49 | 154.49 | 3,886 |
| 19 Jul 2023 | 159.71 | 160.60 | 158.48 | 158.48 | 158.48 | 4,117 |
| 18 Jul 2023 | 159.13 | 159.24 | 157.98 | 158.27 | 158.27 | 192 |
| 17 Jul 2023 | 157.46 | 158.99 | 155.99 | 158.99 | 158.99 | 5,619 |
| 14 Jul 2023 | 158.69 | 160.35 | 158.69 | 159.20 | 159.20 | 56,923 |
| 13 Jul 2023 | 156.49 | 157.14 | 155.94 | 157.14 | 157.14 | 8,912 |
| 12 Jul 2023 | 153.68 | 154.24 | 153.18 | 153.79 | 153.79 | 2,207 |
| 11 Jul 2023 | 152.18 | 152.18 | 150.01 | 150.29 | 150.29 | 1,458 |
| 10 Jul 2023 | 149.58 | 150.70 | 149.41 | 150.70 | 150.70 | 15 |
| 07 Jul 2023 | 149.12 | 150.61 | 149.01 | 150.00 | 150.00 | 1,325 |
| 06 Jul 2023 | 149.70 | 149.70 | 147.19 | 148.17 | 148.17 | 8,362 |
| 05 Jul 2023 | 152.62 | 152.74 | 151.19 | 151.60 | 151.60 | 2,334 |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | 153.21 | 153.78 | 152.38 | 153.54 | 153.54 | 3,081 |
| 30 Jun 2023 | 151.66 | 152.79 | 151.63 | 152.79 | 152.79 | 1,291 |
| 29 Jun 2023 | 150.69 | 150.95 | 149.28 | 149.67 | 149.67 | 1,399 |
| 28 Jun 2023 | 148.70 | 150.93 | 148.70 | 150.14 | 150.14 | 2,558 |
| 27 Jun 2023 | 147.45 | 150.74 | 147.35 | 150.74 | 150.74 | 608 |
| 26 Jun 2023 | 148.35 | 150.15 | 147.56 | 147.56 | 147.56 | 564 |
| 23 Jun 2023 | 147.74 | 147.95 | 147.21 | 147.83 | 147.83 | 302 |
| 22 Jun 2023 | 148.02 | 150.48 | 148.02 | 150.10 | 150.10 | 242 |
| 21 Jun 2023 | 152.04 | 152.27 | 149.28 | 150.04 | 150.04 | 3,029 |
| 20 Jun 2023 | 152.71 | 153.40 | 151.40 | 152.50 | 152.50 | 3,801 |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 155.52 | 155.92 | 153.85 | 154.71 | 154.71 | 1,565 |
| 15 Jun 2023 | 154.01 | 154.99 | 154.01 | 154.16 | 154.16 | 36,214 |
| 14 Jun 2023 | 152.74 | 154.70 | 152.41 | 153.85 | 153.85 | 9,517 |
| 13 Jun 2023 | 153.81 | 154.24 | 152.00 | 153.79 | 153.79 | 14,447 |
| 12 Jun 2023 | 147.70 | 150.35 | 147.70 | 150.35 | 150.35 | 6,303 |
| 09 Jun 2023 | 148.00 | 148.91 | 146.49 | 146.49 | 146.49 | 1,932 |
| 08 Jun 2023 | 144.04 | 145.69 | 144.04 | 145.69 | 145.69 | 1,430 |
| 07 Jun 2023 | 144.74 | 148.02 | 144.74 | 144.99 | 144.99 | 6,212 |
| 06 Jun 2023 | 143.74 | 145.73 | 143.20 | 144.48 | 144.48 | 1,973 |
| 05 Jun 2023 | 144.73 | 145.49 | 143.79 | 145.11 | 145.11 | 1,831 |
| 02 Jun 2023 | 147.02 | 147.98 | 145.54 | 146.49 | 146.49 | 6,789 |
| 01 Jun 2023 | 144.95 | 146.60 | 144.29 | 146.60 | 146.60 | 551 |
| 31 May 2023 | 145.70 | 147.33 | 144.41 | 145.45 | 145.45 | 496 |
| 30 May 2023 | 149.91 | 151.51 | 148.59 | 149.88 | 149.88 | 51,122 |
| 26 May 2023 | 141.06 | 146.19 | 141.06 | 146.19 | 146.19 | 7,457 |
| 25 May 2023 | 137.89 | 140.32 | 136.68 | 140.32 | 140.32 | 5,707 |
| 24 May 2023 | 128.70 | 129.56 | 128.25 | 128.47 | 128.47 | 1,155 |
| 23 May 2023 | 132.98 | 132.98 | 131.85 | 131.88 | 131.88 | 70,738 |
| 22 May 2023 | 132.25 | 133.03 | 132.11 | 133.03 | 133.03 | 1,365 |
| 19 May 2023 | 133.68 | 133.77 | 132.90 | 133.27 | 133.27 | 8,629 |
| 18 May 2023 | 130.23 | 133.68 | 130.10 | 133.61 | 133.61 | 2,832 |
| 17 May 2023 | 127.43 | 129.79 | 127.42 | 129.79 | 129.79 | 2,117 |
| 16 May 2023 | 125.59 | 127.34 | 125.59 | 127.07 | 127.07 | 3,478 |
| 15 May 2023 | 123.40 | 125.50 | 122.92 | 125.50 | 125.50 | 736 |
| 12 May 2023 | 123.49 | 123.49 | 122.24 | 122.24 | 122.24 | 215 |
| 11 May 2023 | 123.97 | 124.00 | 122.30 | 122.54 | 122.54 | 1,758 |
| 10 May 2023 | 124.48 | 124.98 | 123.43 | 123.43 | 123.43 | 5,440 |
| 09 May 2023 | 123.66 | 123.66 | 122.76 | 123.19 | 123.19 | 8,865 |
| 05 May 2023 | 121.28 | 123.35 | 121.28 | 123.23 | 123.23 | 3,894 |
| *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.
