VanEck Semiconductor ETF (BMV:SMH)
Mexico · Delayed Price · Currency is MXN 6,068.00
-262.00 (-4.14%)
At close: Oct 10, 2025
BMV:SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,298.35 | 6,373.43 | 6,046.01 | 6,065.23 | 6,065.23 | -4.18% | 1,448 |
| Oct 9, 2025 | 6,324.49 | 6,354.70 | 6,312.85 | 6,330.00 | 6,330.00 | -0.13% | 712 |
| Oct 8, 2025 | 6,291.48 | 6,338.65 | 6,291.48 | 6,337.97 | 6,337.97 | 2.17% | 222 |
| Oct 7, 2025 | 6,357.05 | 6,357.05 | 6,196.92 | 6,203.42 | 6,203.42 | -1.71% | 384 |
| Oct 6, 2025 | 6,343.62 | 6,361.75 | 6,311.55 | 6,311.55 | 6,311.55 | 1.77% | 502 |
| Oct 3, 2025 | 6,266.12 | 6,266.12 | 6,172.05 | 6,202.00 | 6,202.00 | -0.61% | 717 |
| Oct 2, 2025 | 6,234.69 | 6,240.61 | 6,229.13 | 6,240.00 | 6,240.00 | 1.81% | 261 |
| Oct 1, 2025 | 5,952.34 | 6,128.85 | 5,952.34 | 6,128.85 | 6,128.85 | 3.18% | 328 |
| Sep 30, 2025 | 5,932.88 | 5,974.64 | 5,932.88 | 5,939.85 | 5,939.85 | 0.12% | 129 |
| Sep 29, 2025 | 5,970.11 | 5,983.74 | 5,932.92 | 5,932.92 | 5,932.92 | 0.42% | 146 |
| Sep 26, 2025 | 5,915.24 | 5,923.32 | 5,900.77 | 5,908.40 | 5,908.40 | 0.32% | 2,394 |
| Sep 25, 2025 | 5,816.80 | 5,889.75 | 5,810.94 | 5,889.75 | 5,889.75 | -0.50% | 338 |
| Sep 24, 2025 | 5,915.18 | 5,919.38 | 5,901.00 | 5,919.38 | 5,919.38 | 0.24% | 215 |
| Sep 23, 2025 | 5,960.22 | 5,960.22 | 5,888.00 | 5,904.99 | 5,904.99 | -0.20% | 539 |
| Sep 22, 2025 | 5,844.56 | 5,928.00 | 5,844.56 | 5,916.59 | 5,916.59 | 1.98% | 174 |
| Sep 19, 2025 | 5,793.73 | 5,802.00 | 5,779.26 | 5,802.00 | 5,802.00 | -0.45% | 104 |
| Sep 18, 2025 | 5,737.57 | 5,834.02 | 5,737.57 | 5,828.03 | 5,828.03 | 4.28% | 417 |
| Sep 17, 2025 | 5,596.00 | 5,596.00 | 5,570.00 | 5,589.00 | 5,589.00 | -0.77% | 527 |
| Sep 15, 2025 | 5,621.06 | 5,632.29 | 5,620.47 | 5,632.29 | 5,632.29 | 0.06% | 109 |
| Sep 12, 2025 | 5,659.58 | 5,659.58 | 5,615.00 | 5,629.00 | 5,629.00 | -0.15% | 92 |
| Sep 11, 2025 | 5,635.00 | 5,645.18 | 5,635.00 | 5,637.28 | 5,637.28 | 0.77% | 123 |
| Sep 10, 2025 | 5,583.20 | 5,594.20 | 5,559.63 | 5,594.20 | 5,594.20 | 1.12% | 321 |
| Sep 9, 2025 | 5,532.15 | 5,532.15 | 5,532.15 | 5,532.15 | 5,532.15 | - | 58 |
| Sep 8, 2025 | 5,521.14 | 5,536.45 | 5,521.14 | 5,532.26 | 5,532.26 | 0.88% | 260 |
| Sep 5, 2025 | 5,487.00 | 5,487.00 | 5,430.00 | 5,484.03 | 5,484.03 | 1.33% | 702 |
| Sep 4, 2025 | 5,378.25 | 5,412.00 | 5,378.25 | 5,412.00 | 5,412.00 | 1.40% | 138 |
| Sep 3, 2025 | 5,350.00 | 5,350.00 | 5,320.75 | 5,337.05 | 5,337.05 | 0.32% | 518 |
| Sep 2, 2025 | 5,439.22 | 5,439.22 | 5,320.00 | 5,320.00 | 5,320.00 | -1.64% | 72 |
| Aug 29, 2025 | 5,469.70 | 5,470.21 | 5,394.26 | 5,408.50 | 5,408.50 | -3.22% | 557 |
| Aug 28, 2025 | 5,605.00 | 5,605.00 | 5,554.27 | 5,588.49 | 5,588.49 | 0.78% | 278 |
| Aug 27, 2025 | 5,545.25 | 5,545.25 | 5,545.25 | 5,545.25 | 5,545.25 | 1.75% | 24 |
| Aug 25, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.73% | 8 |
| Aug 22, 2025 | 5,500.00 | 5,500.00 | 5,486.00 | 5,490.00 | 5,490.00 | 2.08% | 100 |
| Aug 21, 2025 | 5,424.05 | 5,424.05 | 5,378.00 | 5,378.00 | 5,378.00 | -0.65% | 70 |
| Aug 20, 2025 | 5,504.24 | 5,504.24 | 5,320.00 | 5,413.20 | 5,413.20 | -1.16% | 1,443 |
| Aug 19, 2025 | 5,585.08 | 5,585.08 | 5,463.49 | 5,476.86 | 5,476.86 | -1.41% | 48 |
| Aug 15, 2025 | 5,540.27 | 5,555.27 | 5,519.49 | 5,555.27 | 5,555.27 | -1.88% | 185 |
| Aug 14, 2025 | 5,633.94 | 5,661.76 | 5,633.94 | 5,661.76 | 5,661.76 | 1.23% | 50 |
| Aug 13, 2025 | 5,585.36 | 5,593.00 | 5,583.36 | 5,593.00 | 5,593.00 | 0.31% | 188 |
| Aug 12, 2025 | 5,561.80 | 5,575.73 | 5,561.80 | 5,575.73 | 5,575.73 | 1.88% | 1,232 |
| Aug 11, 2025 | 5,472.73 | 5,472.73 | 5,472.73 | 5,472.73 | 5,472.73 | 0.29% | 19 |
| Aug 8, 2025 | 5,445.00 | 5,457.16 | 5,440.21 | 5,457.16 | 5,457.16 | 0.28% | 26 |
| Aug 7, 2025 | 5,442.07 | 5,442.07 | 5,442.07 | 5,442.07 | 5,442.07 | 3.01% | 15 |
| Aug 6, 2025 | 5,283.00 | 5,283.00 | 5,283.00 | 5,283.00 | 5,283.00 | -2.17% | 234 |
| Aug 5, 2025 | 5,398.35 | 5,399.91 | 5,375.00 | 5,399.91 | 5,399.91 | -1.40% | 88 |
| Aug 4, 2025 | 5,362.00 | 5,476.60 | 5,362.00 | 5,476.60 | 5,476.60 | 2.14% | 536 |
| Aug 1, 2025 | 5,363.00 | 5,363.85 | 5,362.00 | 5,362.00 | 5,362.00 | -1.41% | 969 |
| Jul 31, 2025 | 5,535.00 | 5,549.17 | 5,438.72 | 5,438.72 | 5,438.72 | -2.18% | 351 |
| Jul 30, 2025 | 5,558.92 | 5,572.65 | 5,558.92 | 5,560.10 | 5,560.10 | 0.83% | 62 |
| Jul 29, 2025 | 5,475.00 | 5,515.00 | 5,475.00 | 5,514.50 | 5,514.50 | 0.88% | 195 |