VanEck Semiconductor ETF (BMV:SMH)
Mexico · Delayed Price · Currency is MXN 10,730
-387 (-3.48%)
Last updated: Jun 4, 2026, 9:05 AM CST
BMV:SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10,937.03 | 11,128.97 | 10,937.03 | 11,116.91 | 11,116.91 | 2.37% | 801 |
| Jun 2, 2026 | 10,680.00 | 10,900.00 | 10,680.00 | 10,860.00 | 10,860.00 | 3.23% | 1,353 |
| Jun 1, 2026 | 10,443.69 | 10,630.00 | 10,360.00 | 10,520.51 | 10,520.51 | 0.90% | 765 |
| May 29, 2026 | 10,533.33 | 10,605.39 | 10,390.00 | 10,426.89 | 10,426.89 | 0.30% | 901 |
| May 28, 2026 | 10,347.89 | 10,440.00 | 10,247.08 | 10,395.19 | 10,395.19 | 0.76% | 317 |
| May 27, 2026 | 10,310.67 | 10,316.58 | 10,161.00 | 10,316.58 | 10,316.58 | -0.96% | 468 |
| May 26, 2026 | 10,240.00 | 10,447.42 | 10,240.00 | 10,416.85 | 10,416.85 | 3.72% | 2,087 |
| May 22, 2026 | 9,986.00 | 10,064.88 | 9,977.93 | 10,043.09 | 10,043.09 | 2.42% | 412 |
| May 21, 2026 | 9,799.70 | 9,860.00 | 9,725.16 | 9,806.18 | 9,806.18 | 0.70% | 865 |
| May 20, 2026 | 9,637.77 | 9,740.00 | 9,637.77 | 9,738.10 | 9,738.10 | 2.61% | 857 |
| May 19, 2026 | 9,491.85 | 9,590.00 | 9,187.31 | 9,490.00 | 9,490.00 | 1.69% | 3,069 |
| May 18, 2026 | 9,550.54 | 9,550.54 | 9,332.66 | 9,332.66 | 9,332.66 | -3.81% | 861 |
| May 15, 2026 | 9,635.87 | 9,766.63 | 9,635.87 | 9,702.00 | 9,702.00 | -2.92% | 479 |
| May 14, 2026 | 9,863.00 | 9,995.28 | 9,863.00 | 9,993.80 | 9,993.80 | 1.56% | 875 |
| May 13, 2026 | 9,750.00 | 9,888.07 | 9,750.00 | 9,840.76 | 9,840.76 | 2.11% | 1,234 |
| May 12, 2026 | 9,900.00 | 9,900.00 | 9,425.00 | 9,637.11 | 9,637.11 | -2.67% | 1,464 |
| May 11, 2026 | 9,839.27 | 9,918.88 | 9,765.80 | 9,901.53 | 9,901.53 | 1.83% | 526 |
| May 8, 2026 | 9,515.00 | 9,751.29 | 9,515.00 | 9,723.92 | 9,723.92 | 4.48% | 819 |
| May 7, 2026 | 9,367.19 | 9,449.50 | 9,306.79 | 9,306.79 | 9,306.79 | -1.42% | 365 |
| May 6, 2026 | 9,357.51 | 9,448.38 | 9,286.06 | 9,441.09 | 9,441.09 | 3.82% | 1,019 |
| May 5, 2026 | 9,000.00 | 9,147.54 | 9,000.00 | 9,093.39 | 9,093.39 | 2.52% | 517 |
| May 4, 2026 | 8,935.00 | 8,990.00 | 8,835.00 | 8,870.00 | 8,870.00 | 0.34% | 181 |
| Apr 30, 2026 | 8,769.11 | 8,851.30 | 8,694.99 | 8,840.34 | 8,840.34 | 1.17% | 375 |
| Apr 29, 2026 | 8,635.73 | 8,737.72 | 8,614.64 | 8,737.72 | 8,737.72 | 2.19% | 455 |
| Apr 28, 2026 | 8,490.00 | 8,576.30 | 8,458.77 | 8,550.40 | 8,550.40 | -2.56% | 1,615 |
| Apr 27, 2026 | 8,713.19 | 8,775.26 | 8,663.62 | 8,774.98 | 8,774.98 | -0.17% | 2,234 |
| Apr 24, 2026 | 8,728.31 | 8,860.18 | 8,688.48 | 8,790.00 | 8,790.00 | 4.77% | 552 |
| Apr 23, 2026 | 8,221.52 | 8,455.44 | 8,221.52 | 8,390.00 | 8,390.00 | 1.54% | 418 |
| Apr 22, 2026 | 8,097.82 | 8,263.00 | 8,097.82 | 8,263.00 | 8,263.00 | 2.28% | 180 |
| Apr 21, 2026 | 8,120.00 | 8,120.00 | 8,063.54 | 8,078.58 | 8,078.58 | 0.71% | 632 |
| Apr 20, 2026 | 8,015.71 | 8,022.00 | 7,986.12 | 8,022.00 | 8,022.00 | 0.04% | 330 |
| Apr 17, 2026 | 7,970.37 | 8,019.92 | 7,970.00 | 8,019.14 | 8,019.14 | 2.32% | 732 |
| Apr 16, 2026 | 7,774.78 | 7,876.00 | 7,774.78 | 7,836.95 | 7,836.95 | 0.49% | 732 |
| Apr 15, 2026 | 7,795.84 | 7,817.42 | 7,700.63 | 7,799.07 | 7,799.07 | 0.23% | 357 |
| Apr 14, 2026 | 7,652.16 | 7,780.80 | 7,652.16 | 7,780.80 | 7,780.80 | 1.90% | 416 |
| Apr 13, 2026 | 7,595.81 | 7,635.68 | 7,595.81 | 7,635.68 | 7,635.68 | 0.81% | 5,080 |
| Apr 10, 2026 | 7,604.09 | 7,604.09 | 7,570.00 | 7,574.23 | 7,574.23 | 1.42% | 228 |
| Apr 9, 2026 | 7,396.64 | 7,467.91 | 7,373.00 | 7,467.91 | 7,467.91 | 1.60% | 3,809 |
| Apr 8, 2026 | 7,343.20 | 7,377.69 | 7,260.00 | 7,350.00 | 7,350.00 | 3.81% | 1,092 |
| Apr 7, 2026 | 6,974.46 | 7,080.00 | 6,973.26 | 7,080.00 | 7,080.00 | 0.94% | 447 |
| Apr 6, 2026 | 7,021.14 | 7,021.14 | 6,997.00 | 7,013.94 | 7,013.94 | 0.20% | 741 |
| Apr 1, 2026 | 6,978.66 | 7,063.00 | 6,978.66 | 7,000.17 | 7,000.17 | 3.61% | 402 |
| 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% | 1,107 |
| 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 |