VanEck Semiconductor ETF (BVC:SMHCO)
Colombia · Delayed Price · Currency is COP 2,062,000
-63,000 (-2.96%)
At close: May 19, 2026
BVC:SMHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2,068,860.00 | 2,079,740.00 | 2,062,000.00 | 2,062,000.00 | 2,062,000.00 | -2.96% | 80 |
| May 15, 2026 | 2,127,380.00 | 2,150,000.00 | 2,115,600.00 | 2,125,000.00 | 2,125,000.00 | -3.26% | 92 |
| May 14, 2026 | 2,157,720.00 | 2,204,280.00 | 2,157,720.00 | 2,196,540.00 | 2,196,540.00 | 0.86% | 328 |
| May 13, 2026 | 2,156,880.00 | 2,177,820.00 | 2,130,200.00 | 2,177,820.00 | 2,177,820.00 | 3.09% | 66 |
| May 12, 2026 | 2,123,960.00 | 2,138,600.00 | 2,050,000.00 | 2,112,540.00 | 2,112,540.00 | -2.13% | 168 |
| May 11, 2026 | 2,149,560.00 | 2,164,080.00 | 2,136,080.00 | 2,158,560.00 | 2,158,560.00 | 1.62% | 38 |
| May 8, 2026 | 2,101,600.00 | 2,124,540.00 | 2,094,800.00 | 2,124,220.00 | 2,124,220.00 | 5.41% | 75 |
| May 7, 2026 | 2,014,800.00 | 2,035,000.00 | 2,014,800.00 | 2,015,140.00 | 2,015,140.00 | -0.76% | 173 |
| May 6, 2026 | 1,998,120.00 | 2,030,760.00 | 1,998,120.00 | 2,030,480.00 | 2,030,480.00 | 8.18% | 21 |
| May 5, 2026 | 1,877,000.00 | 1,877,000.00 | 1,877,000.00 | 1,877,000.00 | 1,877,000.00 | -0.80% | 10 |
| May 4, 2026 | 1,886,200.00 | 1,895,620.00 | 1,883,100.00 | 1,892,120.00 | 1,892,120.00 | 3.02% | 54 |
| Apr 30, 2026 | 1,833,120.00 | 1,836,660.00 | 1,833,120.00 | 1,836,660.00 | 1,836,660.00 | 1.28% | 11 |
| Apr 29, 2026 | 1,795,740.00 | 1,813,380.00 | 1,794,020.00 | 1,813,380.00 | 1,813,380.00 | 2.41% | 46 |
| Apr 28, 2026 | 1,802,880.00 | 1,802,880.00 | 1,770,680.00 | 1,770,680.00 | 1,770,680.00 | -1.63% | 20 |
| Apr 27, 2026 | 1,783,060.00 | 1,800,000.00 | 1,783,060.00 | 1,800,000.00 | 1,800,000.00 | 0.18% | 15 |
| Apr 24, 2026 | 1,805,120.00 | 1,806,140.00 | 1,796,760.00 | 1,796,760.00 | 1,796,760.00 | 5.12% | 25 |
| Apr 23, 2026 | 1,709,220.00 | 1,709,220.00 | 1,709,220.00 | 1,709,220.00 | 1,709,220.00 | 2.97% | 3 |
| Apr 22, 2026 | 1,660,000.00 | 1,660,000.00 | 1,660,000.00 | 1,660,000.00 | 1,660,000.00 | - | 3 |
| Apr 21, 2026 | 1,671,380.00 | 1,672,000.00 | 1,660,000.00 | 1,660,000.00 | 1,660,000.00 | -0.43% | 22 |
| Apr 20, 2026 | 1,667,220.00 | 1,667,220.00 | 1,667,220.00 | 1,667,220.00 | 1,667,220.00 | - | 5 |
| Apr 17, 2026 | 1,667,220.00 | 1,667,220.00 | 1,667,220.00 | 1,667,220.00 | 1,667,220.00 | 0.97% | 32 |
| Apr 16, 2026 | 1,653,760.00 | 1,653,760.00 | 1,651,160.00 | 1,651,160.00 | 1,651,160.00 | 3.22% | 95 |
| Apr 15, 2026 | 1,599,620.00 | 1,599,620.00 | 1,599,620.00 | 1,599,620.00 | 1,599,620.00 | - | 5 |
| Apr 14, 2026 | 1,599,620.00 | 1,599,620.00 | 1,599,620.00 | 1,599,620.00 | 1,599,620.00 | 0.97% | 1 |
| Apr 13, 2026 | 1,582,640.00 | 1,584,280.00 | 1,582,640.00 | 1,584,280.00 | 1,584,280.00 | -1.11% | 78 |
| Apr 10, 2026 | 1,593,980.00 | 1,602,060.00 | 1,593,980.00 | 1,602,060.00 | 1,602,060.00 | 3.65% | 161 |
| Apr 9, 2026 | 1,545,660.00 | 1,545,660.00 | 1,545,660.00 | 1,545,660.00 | 1,545,660.00 | 0.68% | 207 |
| Apr 8, 2026 | 1,529,060.00 | 1,535,220.00 | 1,529,060.00 | 1,535,220.00 | 1,535,220.00 | 5.80% | 22 |
| Apr 7, 2026 | 1,451,040.00 | 1,451,040.00 | 1,451,040.00 | 1,451,040.00 | 1,451,040.00 | 0.15% | 6 |
| Apr 6, 2026 | 1,448,900.00 | 1,448,900.00 | 1,448,900.00 | 1,448,900.00 | 1,448,900.00 | - | 3 |
| Apr 1, 2026 | 1,448,900.00 | 1,448,900.00 | 1,448,900.00 | 1,448,900.00 | 1,448,900.00 | 8.90% | 6 |
| Mar 31, 2026 | 1,330,480.00 | 1,330,480.00 | 1,330,480.00 | 1,330,480.00 | 1,330,480.00 | -0.19% | 4 |
| Mar 30, 2026 | 1,336,660.00 | 1,336,660.00 | 1,333,000.00 | 1,333,000.00 | 1,333,000.00 | -3.82% | 19 |
| Mar 27, 2026 | 1,386,000.00 | 1,386,000.00 | 1,386,000.00 | 1,386,000.00 | 1,386,000.00 | -1.99% | 27 |
| Mar 26, 2026 | 1,422,980.00 | 1,422,980.00 | 1,414,160.00 | 1,414,160.00 | 1,414,160.00 | -2.47% | 165 |
| Mar 25, 2026 | 1,449,940.00 | 1,449,940.00 | 1,449,940.00 | 1,449,940.00 | 1,449,940.00 | - | - |
| Mar 24, 2026 | 1,449,940.00 | 1,449,940.00 | 1,449,940.00 | 1,449,940.00 | 1,449,940.00 | -0.96% | 4 |
| Mar 20, 2026 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | - | 1 |
| Mar 19, 2026 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | - | 11 |
| Mar 18, 2026 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | - | 5 |
| Mar 17, 2026 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | - | 15 |
| Mar 16, 2026 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | 1,464,020.00 | 1.68% | 11 |
| Mar 13, 2026 | 1,439,840.00 | 1,439,840.00 | 1,439,840.00 | 1,439,840.00 | 1,439,840.00 | -2.91% | 14 |
| Mar 12, 2026 | 1,483,000.00 | 1,483,000.00 | 1,483,000.00 | 1,483,000.00 | 1,483,000.00 | - | 7 |
| Mar 11, 2026 | 1,483,000.00 | 1,483,000.00 | 1,483,000.00 | 1,483,000.00 | 1,483,000.00 | - | 4 |
| Mar 10, 2026 | 1,483,000.00 | 1,483,000.00 | 1,483,000.00 | 1,483,000.00 | 1,483,000.00 | 2.67% | 31 |
| Mar 9, 2026 | 1,444,440.00 | 1,444,440.00 | 1,444,440.00 | 1,444,440.00 | 1,444,440.00 | -0.04% | 9 |
| Mar 6, 2026 | 1,465,320.00 | 1,465,320.00 | 1,445,000.00 | 1,445,000.00 | 1,445,000.00 | -4.02% | 42 |
| Mar 5, 2026 | 1,505,580.00 | 1,505,580.00 | 1,505,580.00 | 1,505,580.00 | 1,505,580.00 | - | 6 |
| Mar 4, 2026 | 1,505,580.00 | 1,505,580.00 | 1,505,580.00 | 1,505,580.00 | 1,505,580.00 | - | 9 |