VanEck Semiconductor ETF (BMV:SMH)
Mexico · Delayed Price · Currency is MXN 6,756.59
+207.29 (3.17%)
Last updated: Mar 31, 2026, 10:40 AM CST
BMV:SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6,644.18 | 6,756.59 | 6,644.18 | 6,756.59 | 6,756.59 | 3.17% | 358 |
| Mar 30, 2026 | 6,637.15 | 6,637.15 | 6,549.30 | 6,549.30 | 6,549.30 | -3.34% | 820 |
| Mar 27, 2026 | 6,809.06 | 6,831.00 | 6,775.47 | 6,775.72 | 6,775.72 | -0.93% | 667 |
| Mar 26, 2026 | 6,962.96 | 6,962.96 | 6,831.96 | 6,839.66 | 6,839.66 | -3.34% | 1,105 |
| Mar 25, 2026 | 7,060.22 | 7,130.47 | 7,060.22 | 7,076.00 | 7,076.00 | 0.89% | 409 |
| Mar 24, 2026 | 6,970.06 | 7,035.00 | 6,967.83 | 7,013.60 | 7,013.60 | 0.70% | 404 |
| Mar 23, 2026 | 7,021.18 | 7,053.80 | 6,965.00 | 6,965.00 | 6,965.00 | 1.37% | 355 |
| Mar 20, 2026 | 7,034.64 | 7,034.64 | 6,864.14 | 6,870.81 | 6,870.81 | -1.33% | 652 |
| Mar 19, 2026 | 6,875.01 | 6,970.52 | 6,875.01 | 6,963.14 | 6,963.14 | -0.98% | 253 |
| Mar 18, 2026 | 7,018.05 | 7,053.85 | 7,018.05 | 7,031.75 | 7,031.75 | 0.29% | 307 |
| Mar 17, 2026 | 7,025.22 | 7,025.22 | 6,968.12 | 7,011.72 | 7,011.72 | 1.09% | 184 |
| Mar 13, 2026 | 6,966.00 | 6,966.00 | 6,917.08 | 6,936.06 | 6,936.06 | 0.15% | 91 |
| Mar 12, 2026 | 6,943.18 | 6,969.57 | 6,926.00 | 6,926.00 | 6,926.00 | -2.37% | 300 |
| Mar 11, 2026 | 7,090.00 | 7,094.08 | 7,086.58 | 7,094.08 | 7,094.08 | 1.53% | 86 |
| Mar 10, 2026 | 6,960.00 | 7,062.00 | 6,960.00 | 6,987.09 | 6,987.09 | 0.62% | 335 |
| Mar 9, 2026 | 6,701.00 | 6,955.00 | 6,701.00 | 6,943.83 | 6,943.83 | 2.70% | 595 |
| Mar 6, 2026 | 6,940.19 | 6,949.26 | 6,760.00 | 6,761.46 | 6,761.46 | -2.88% | 594 |
| Mar 5, 2026 | 6,998.86 | 7,040.08 | 6,904.68 | 6,962.01 | 6,962.01 | -0.84% | 287 |
| Mar 4, 2026 | 6,926.48 | 7,021.10 | 6,926.48 | 7,021.10 | 7,021.10 | 1.53% | 329 |
| Mar 3, 2026 | 6,976.58 | 6,976.58 | 6,908.00 | 6,915.30 | 6,915.30 | -1.51% | 2,191 |
| Mar 2, 2026 | 7,019.83 | 7,054.50 | 6,965.00 | 7,021.49 | 7,021.49 | 0.32% | 398 |
| Feb 27, 2026 | 7,000.00 | 7,016.64 | 6,954.00 | 6,999.10 | 6,999.10 | -0.92% | 183 |
| Feb 26, 2026 | 7,325.01 | 7,325.01 | 7,012.35 | 7,063.85 | 7,063.85 | -3.51% | 463 |
| Feb 25, 2026 | 7,289.92 | 7,329.65 | 7,286.74 | 7,320.87 | 7,320.87 | 1.61% | 381 |
| Feb 24, 2026 | 7,235.24 | 7,236.92 | 7,195.22 | 7,204.95 | 7,204.95 | 1.41% | 202 |
| Feb 23, 2026 | 7,163.22 | 7,163.22 | 7,075.00 | 7,104.95 | 7,104.95 | 0.57% | 237 |
| Feb 20, 2026 | 7,089.60 | 7,109.59 | 7,064.87 | 7,064.87 | 7,064.87 | 0.43% | 228 |
| Feb 19, 2026 | 7,073.60 | 7,073.60 | 7,029.78 | 7,034.29 | 7,034.29 | -0.56% | 256 |
| Feb 18, 2026 | 7,038.54 | 7,132.97 | 7,038.54 | 7,073.73 | 7,073.73 | 1.05% | 180 |
| Feb 17, 2026 | 6,890.00 | 7,000.00 | 6,862.96 | 7,000.00 | 7,000.00 | -2.10% | 369 |
| Feb 16, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 2.41% | 21 |
| Feb 13, 2026 | 7,000.99 | 7,039.00 | 6,940.83 | 6,982.00 | 6,982.00 | -0.70% | 786 |
| Feb 12, 2026 | 7,160.00 | 7,179.61 | 7,031.27 | 7,031.27 | 7,031.27 | -1.67% | 4,294 |
| Feb 11, 2026 | 7,135.00 | 7,169.02 | 7,027.32 | 7,151.00 | 7,151.00 | 2.59% | 727 |
| Feb 10, 2026 | 6,973.01 | 7,030.00 | 6,950.00 | 6,970.42 | 6,970.42 | -0.65% | 104 |
| Feb 9, 2026 | 6,866.68 | 7,038.72 | 6,866.68 | 7,016.13 | 7,016.13 | 0.92% | 711 |
| Feb 6, 2026 | 6,797.21 | 6,952.13 | 6,797.21 | 6,952.13 | 6,952.13 | 4.60% | 453 |
| Feb 5, 2026 | 6,607.61 | 6,722.63 | 6,560.68 | 6,646.10 | 6,646.10 | -0.01% | 2,011 |
| Feb 4, 2026 | 6,860.00 | 6,860.00 | 6,529.91 | 6,647.00 | 6,647.00 | -2.85% | 3,382 |
| Feb 3, 2026 | 7,070.00 | 7,070.00 | 6,764.87 | 6,842.13 | 6,842.13 | -2.87% | 4,865 |
| Jan 30, 2026 | 7,171.16 | 7,171.16 | 7,010.00 | 7,043.94 | 7,043.94 | -1.81% | 419 |
| Jan 29, 2026 | 7,144.28 | 7,173.74 | 7,079.54 | 7,173.74 | 7,173.74 | -0.30% | 1,014 |
| Jan 28, 2026 | 7,138.62 | 7,195.00 | 7,138.62 | 7,195.00 | 7,195.00 | 2.23% | 857 |
| Jan 27, 2026 | 6,965.00 | 7,050.89 | 6,950.69 | 7,038.12 | 7,038.12 | 1.51% | 556 |
| Jan 26, 2026 | 6,882.90 | 6,950.00 | 6,877.09 | 6,933.13 | 6,933.13 | -0.01% | 1,464 |
| Jan 23, 2026 | 7,028.93 | 7,033.43 | 6,934.00 | 6,934.00 | 6,934.00 | -1.63% | 1,561 |
| Jan 22, 2026 | 7,080.88 | 7,080.88 | 7,035.00 | 7,048.90 | 7,048.90 | -0.44% | 4,974 |
| Jan 21, 2026 | 6,940.70 | 7,080.00 | 6,923.28 | 7,080.00 | 7,080.00 | 3.15% | 385 |
| Jan 20, 2026 | 6,952.00 | 6,977.00 | 6,864.00 | 6,864.00 | 6,864.00 | -3.55% | 730 |
| Jan 19, 2026 | 7,117.00 | 7,117.00 | 7,117.00 | 7,117.00 | 7,117.00 | 0.67% | 23 |