VanEck Semiconductor ETF (BMV:SMH)
Mexico · Delayed Price · Currency is MXN 10,474
+195 (1.90%)
Last updated: Sep 22, 2026, 1:26 PM CST
BMV:SMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,300.00 | 10,492.00 | 10,294.42 | 10,474.13 | 10,474.13 | 1.67% | 459 |
| Sep 21, 2026 | 9,831.97 | 10,304.50 | 9,831.97 | 10,301.75 | 10,301.75 | 4.65% | 1,536 |
| Sep 18, 2026 | 9,750.00 | 9,847.00 | 9,714.00 | 9,844.24 | 9,844.24 | 2.29% | 215 |
| Sep 17, 2026 | 9,700.00 | 9,700.00 | 9,609.93 | 9,623.62 | 9,623.62 | 3.66% | 311 |
| Sep 15, 2026 | 9,321.02 | 9,324.18 | 9,279.32 | 9,284.07 | 9,284.07 | -0.06% | 68 |
| Sep 14, 2026 | 9,600.00 | 9,600.00 | 9,233.00 | 9,290.00 | 9,290.00 | -3.80% | 168 |
| Sep 11, 2026 | 9,622.28 | 9,713.80 | 9,618.84 | 9,657.00 | 9,657.00 | 1.33% | 188 |
| Sep 10, 2026 | 9,530.38 | 9,579.79 | 9,523.56 | 9,529.86 | 9,529.86 | -1.69% | 195 |
| Sep 9, 2026 | 9,712.08 | 9,750.00 | 9,679.00 | 9,694.00 | 9,694.00 | -0.14% | 119 |
| Sep 8, 2026 | 9,785.03 | 9,794.59 | 9,707.29 | 9,707.29 | 9,707.29 | 1.73% | 457 |
| Sep 4, 2026 | 9,548.28 | 9,582.00 | 9,536.29 | 9,542.58 | 9,542.58 | 1.85% | 89 |
| Sep 3, 2026 | 9,217.19 | 9,371.82 | 9,215.76 | 9,369.00 | 9,369.00 | 0.26% | 148 |
| Sep 2, 2026 | 9,265.00 | 9,387.39 | 9,264.40 | 9,344.75 | 9,344.75 | 0.88% | 189 |
| Sep 1, 2026 | 9,285.00 | 9,285.00 | 9,205.12 | 9,263.52 | 9,263.52 | -1.85% | 673 |
| Aug 31, 2026 | 9,445.51 | 9,475.53 | 9,426.92 | 9,437.65 | 9,437.65 | 0.10% | 704 |
| Aug 28, 2026 | 9,630.30 | 9,652.72 | 9,415.00 | 9,428.00 | 9,428.00 | -3.04% | 688 |
| Aug 27, 2026 | 9,616.86 | 9,723.60 | 9,616.86 | 9,723.60 | 9,723.60 | 3.30% | 259 |
| Aug 26, 2026 | 9,439.22 | 9,445.65 | 9,390.00 | 9,412.80 | 9,412.80 | 0.10% | 262 |
| Aug 25, 2026 | 9,450.71 | 9,450.71 | 9,356.28 | 9,403.00 | 9,403.00 | 1.13% | 139 |
| Aug 24, 2026 | 9,293.62 | 9,335.04 | 9,200.00 | 9,298.00 | 9,298.00 | -1.86% | 444 |
| Aug 21, 2026 | 9,539.01 | 9,582.00 | 9,427.63 | 9,474.00 | 9,474.00 | -0.64% | 472 |
| Aug 20, 2026 | 9,490.00 | 9,578.02 | 9,487.27 | 9,535.00 | 9,535.00 | 0.39% | 260 |
| Aug 19, 2026 | 9,610.94 | 9,610.94 | 9,497.55 | 9,498.00 | 9,498.00 | -2.11% | 842 |
| Aug 18, 2026 | 9,812.35 | 9,812.35 | 9,630.00 | 9,703.18 | 9,703.18 | -4.21% | 1,179 |
| Aug 17, 2026 | 10,153.00 | 10,153.00 | 10,120.49 | 10,129.64 | 10,129.64 | 1.81% | 116 |
| Aug 14, 2026 | 10,075.85 | 10,075.85 | 9,915.00 | 9,949.17 | 9,949.17 | -1.75% | 287 |
| Aug 13, 2026 | 9,980.00 | 10,166.52 | 9,980.00 | 10,126.49 | 10,126.49 | 1.48% | 373 |
| Aug 12, 2026 | 10,004.88 | 10,059.27 | 9,973.88 | 9,979.00 | 9,979.00 | 2.06% | 551 |
| Aug 11, 2026 | 9,835.18 | 9,836.29 | 9,762.00 | 9,777.44 | 9,777.44 | -1.00% | 291 |
| Aug 10, 2026 | 9,962.50 | 9,962.50 | 9,837.05 | 9,876.11 | 9,876.11 | -0.87% | 243 |
| Aug 7, 2026 | 9,967.91 | 9,991.92 | 9,889.80 | 9,962.50 | 9,962.50 | 0.33% | 469 |
| Aug 6, 2026 | 9,732.66 | 9,937.31 | 9,722.64 | 9,930.00 | 9,930.00 | 0.25% | 173 |
| Aug 5, 2026 | 9,947.00 | 10,051.28 | 9,896.58 | 9,905.00 | 9,905.00 | -0.43% | 388 |
| Aug 4, 2026 | 9,760.00 | 9,985.11 | 9,760.00 | 9,947.56 | 9,947.56 | 5.27% | 1,348 |
| Aug 3, 2026 | 9,105.32 | 9,471.61 | 9,105.32 | 9,450.00 | 9,450.00 | 0.57% | 161 |
| Jul 31, 2026 | 9,670.00 | 9,670.00 | 9,372.00 | 9,396.23 | 9,396.23 | 0.57% | 288 |
| Jul 30, 2026 | 9,127.00 | 9,434.00 | 9,127.00 | 9,342.97 | 9,342.97 | 5.31% | 843 |
| Jul 29, 2026 | 9,258.89 | 9,258.89 | 8,863.98 | 8,871.88 | 8,871.88 | -4.45% | 286 |
| Jul 28, 2026 | 9,344.44 | 9,344.44 | 9,050.00 | 9,285.17 | 9,285.17 | -2.98% | 851 |
| Jul 27, 2026 | 9,843.76 | 9,843.76 | 9,372.37 | 9,570.00 | 9,570.00 | -1.92% | 5,065 |
| Jul 24, 2026 | 9,961.39 | 10,040.00 | 9,740.07 | 9,757.14 | 9,757.14 | -3.56% | 1,746 |
| Jul 23, 2026 | 10,220.00 | 10,228.62 | 10,076.00 | 10,117.50 | 10,117.50 | -1.18% | 338 |
| Jul 22, 2026 | 9,999.00 | 10,290.00 | 9,999.00 | 10,237.83 | 10,237.83 | 0.77% | 1,814 |
| Jul 21, 2026 | 9,910.00 | 10,175.00 | 9,910.00 | 10,159.69 | 10,159.69 | 4.21% | 838 |
| Jul 20, 2026 | 9,939.49 | 9,939.49 | 9,655.03 | 9,749.70 | 9,749.70 | -0.17% | 1,439 |
| Jul 17, 2026 | 9,600.01 | 9,874.62 | 9,445.01 | 9,765.94 | 9,765.94 | -1.23% | 2,555 |
| Jul 16, 2026 | 10,110.00 | 10,110.00 | 9,853.98 | 9,887.34 | 9,887.34 | -3.70% | 1,127 |
| Jul 15, 2026 | 10,484.27 | 10,484.27 | 10,053.57 | 10,267.32 | 10,267.32 | -1.99% | 304 |
| Jul 14, 2026 | 10,448.20 | 10,479.26 | 10,339.62 | 10,475.57 | 10,475.57 | 1.73% | 121 |
| Jul 13, 2026 | 10,374.95 | 10,402.44 | 10,268.83 | 10,297.70 | 10,297.70 | -3.58% | 249 |