Vaneck Semiconductor ETF (NY: SMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	52.93	53.18	52.50	52.74	8,380,957	+0.34(+0.64%)
Aug 29, 2019	52.17	52.75	52.13	52.40	12,188,909	+1.11(+2.17%)
Aug 28, 2019	50.73	51.37	50.36	51.29	8,408,229	+0.33(+0.64%)
Aug 27, 2019	51.48	51.66	50.66	50.96	8,759,267	-0.12(-0.23%)
Aug 26, 2019	51.33	51.43	50.90	51.08	7,852,186	+0.52(+1.03%)
Aug 23, 2019	52.04	52.56	50.38	50.56	27,563,932	-2.18(-4.14%)
Aug 22, 2019	52.89	53.05	52.21	52.75	8,628,587	-0.07(-0.13%)
Aug 21, 2019	52.81	53.07	52.57	52.82	5,573,403	+0.53(+1.02%)
Aug 20, 2019	52.50	52.65	52.07	52.28	12,170,465	-0.30(-0.57%)
Aug 19, 2019	52.85	53.08	52.34	52.58	10,135,977	+0.85(+1.65%)
Aug 16, 2019	51.05	51.86	50.71	51.73	12,155,632	+1.24(+2.45%)
Aug 15, 2019	50.86	50.93	50.06	50.49	10,406,956	-0.06(-0.11%)
Aug 14, 2019	50.93	51.36	50.25	50.55	17,427,108	-1.68(-3.22%)
Aug 13, 2019	50.64	52.63	50.37	52.23	21,277,632	+1.46(+2.87%)
Aug 12, 2019	50.90	51.35	50.50	50.77	7,794,540	-0.61(-1.18%)
Aug 09, 2019	51.81	51.94	51.02	51.38	17,604,588	-0.90(-1.73%)
Aug 08, 2019	51.41	52.33	51.18	52.29	11,580,815	+1.30(+2.56%)
Aug 07, 2019	50.08	51.09	49.96	50.98	15,809,902	+0.28(+0.55%)
Aug 06, 2019	50.85	51.26	50.16	50.71	20,003,980	+0.79(+1.59%)
Aug 05, 2019	50.75	50.83	49.51	49.91	19,483,368	-2.25(-4.31%)
Aug 02, 2019	52.45	52.76	51.72	52.16	17,610,230	-0.72(-1.36%)