VanEck Semiconductor ETF (BMV:SMH)
Mexico · Delayed Price · Currency is MXN 5,484.03
+72.03 (1.33%)
At close: Sep 5, 2025
BMV:SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,487.00 | 5,487.00 | 5,430.00 | 5,484.03 | - | 1.33% | 702 |
| Sep 4, 2025 | 5,378.25 | 5,412.00 | 5,378.25 | 5,412.00 | - | 1.40% | 138 |
| Sep 3, 2025 | 5,350.00 | 5,350.00 | 5,320.75 | 5,337.05 | - | 0.32% | 518 |
| Sep 2, 2025 | 5,439.22 | 5,439.22 | 5,320.00 | 5,320.00 | - | -1.64% | 72 |
| Aug 29, 2025 | 5,469.70 | 5,470.21 | 5,394.26 | 5,408.50 | - | -3.22% | 557 |
| Aug 28, 2025 | 5,605.00 | 5,605.00 | 5,554.27 | 5,588.49 | - | 0.78% | 278 |
| Aug 27, 2025 | 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 | - | -0.73% | 8 |
| Aug 22, 2025 | 5,500.00 | 5,500.00 | 5,486.00 | 5,490.00 | - | 2.08% | 100 |
| Aug 21, 2025 | 5,424.05 | 5,424.05 | 5,378.00 | 5,378.00 | - | -0.65% | 70 |
| Aug 20, 2025 | 5,504.24 | 5,504.24 | 5,320.00 | 5,413.20 | - | -1.16% | 1,443 |
| Aug 19, 2025 | 5,585.08 | 5,585.08 | 5,463.49 | 5,476.86 | - | -1.41% | 48 |
| Aug 15, 2025 | 5,540.27 | 5,555.27 | 5,519.49 | 5,555.27 | - | -1.88% | 185 |
| Aug 14, 2025 | 5,633.94 | 5,661.76 | 5,633.94 | 5,661.76 | - | 1.23% | 50 |
| Aug 13, 2025 | 5,585.36 | 5,593.00 | 5,583.36 | 5,593.00 | - | 0.31% | 188 |
| Aug 12, 2025 | 5,561.80 | 5,575.73 | 5,561.80 | 5,575.73 | - | 1.88% | 1,232 |
| Aug 11, 2025 | 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 | - | 0.28% | 26 |
| Aug 7, 2025 | 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 | - | -2.17% | 234 |
| Aug 5, 2025 | 5,398.35 | 5,399.91 | 5,375.00 | 5,399.91 | - | -1.40% | 88 |
| Aug 4, 2025 | 5,362.00 | 5,476.60 | 5,362.00 | 5,476.60 | - | 2.14% | 536 |
| Aug 1, 2025 | 5,363.00 | 5,363.85 | 5,362.00 | 5,362.00 | - | -1.41% | 969 |
| Jul 31, 2025 | 5,535.00 | 5,549.17 | 5,438.72 | 5,438.72 | - | -2.18% | 351 |
| Jul 30, 2025 | 5,558.92 | 5,572.65 | 5,558.92 | 5,560.10 | - | 0.83% | 62 |
| Jul 29, 2025 | 5,475.00 | 5,515.00 | 5,475.00 | 5,514.50 | - | 0.88% | 195 |
| Jul 28, 2025 | 5,450.00 | 5,466.16 | 5,450.00 | 5,466.16 | - | 3.53% | 56 |
| Jul 23, 2025 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | - | -1.16% | 7 |
| Jul 22, 2025 | 5,284.50 | 5,342.00 | 5,284.50 | 5,342.00 | - | -1.64% | 38 |
| Jul 21, 2025 | 5,459.25 | 5,462.74 | 5,431.00 | 5,431.00 | - | -0.07% | 131 |
| Jul 18, 2025 | 5,430.20 | 5,435.00 | 5,426.82 | 5,435.00 | - | -0.81% | 1,044 |
| Jul 17, 2025 | 5,495.00 | 5,495.75 | 5,477.00 | 5,479.60 | - | 1.62% | 212 |
| Jul 16, 2025 | 5,364.64 | 5,392.39 | 5,364.64 | 5,392.39 | - | -2.18% | 138 |
| Jul 15, 2025 | 5,459.29 | 5,512.39 | 5,459.29 | 5,512.39 | - | 3.24% | 55 |
| Jul 14, 2025 | 5,339.18 | 5,339.18 | 5,339.18 | 5,339.18 | - | -0.44% | 14 |
| Jul 10, 2025 | 5,351.00 | 5,362.80 | 5,350.00 | 5,362.80 | - | 0.87% | 2,042 |
| Jul 9, 2025 | 5,285.00 | 5,316.46 | 5,285.00 | 5,316.46 | - | 0.11% | 296 |
| Jul 8, 2025 | 5,310.69 | 5,310.69 | 5,310.69 | 5,310.69 | - | 1.17% | 7 |
| Jul 7, 2025 | 5,281.16 | 5,281.16 | 5,249.52 | 5,249.52 | - | -1.34% | 25 |
| Jul 3, 2025 | 5,294.10 | 5,320.57 | 5,294.10 | 5,320.57 | - | 1.00% | 52 |
| Jul 2, 2025 | 5,247.00 | 5,275.00 | 5,247.00 | 5,267.99 | - | 1.66% | 262 |
| Jul 1, 2025 | 5,100.00 | 5,201.00 | 5,100.00 | 5,182.00 | - | -0.73% | 596 |
| Jun 30, 2025 | 5,264.34 | 5,264.34 | 5,220.00 | 5,220.00 | - | -0.19% | 91 |
| Jun 27, 2025 | 5,245.00 | 5,268.92 | 5,209.00 | 5,230.00 | - | -0.34% | 81 |
| Jun 26, 2025 | 5,227.13 | 5,247.60 | 5,227.13 | 5,247.60 | - | 1.31% | 49 |
| Jun 25, 2025 | 5,165.00 | 5,180.00 | 5,165.00 | 5,180.00 | - | 0.64% | 30 |
| Jun 24, 2025 | 5,146.88 | 5,146.88 | 5,146.88 | 5,146.88 | - | 2.73% | 166 |
| Jun 23, 2025 | 5,021.00 | 5,021.00 | 5,010.00 | 5,010.00 | - | 0.56% | 20 |
| Jun 20, 2025 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | - | - | 20 |
| Jun 17, 2025 | 5,004.45 | 5,004.45 | 4,976.90 | 4,981.96 | - | 0.08% | 1,072 |