Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vaneck Oil Services ETF (NY: OIH )

274.57 +2.01 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 209.46 209.46 202.54 203.25 1,308,650 -6.54(-3.12%)
Oct 28, 2021 205.97 210.04 205.93 209.80 510,235 +2.95(+1.43%)
Oct 27, 2021 214.06 216.42 205.90 206.85 1,137,623 -10.99(-5.05%)
Oct 26, 2021 219.01 217.84 1,061,491 +0.44(+0.20%)
Oct 25, 2021 217.42 220.43 216.15 217.41 844,164 +2.95(+1.38%)
Oct 22, 2021 213.76 215.83 211.50 214.46 954,127 +0.41(+0.19%)
Oct 21, 2021 218.32 218.52 211.59 214.04 911,746 -5.77(-2.63%)
Oct 20, 2021 216.77 219.89 215.00 219.81 803,980 +1.20(+0.55%)
Oct 19, 2021 218.08 220.01 213.84 218.61 874,245 +0.82(+0.38%)
Oct 18, 2021 218.40 221.66 215.59 217.79 996,891 +1.28(+0.59%)
Oct 15, 2021 215.31 218.32 215.31 216.52 1,200,751 +3.66(+1.72%)
Oct 14, 2021 212.69 214.41 209.98 212.86 940,100 +2.78(+1.33%)
Oct 13, 2021 207.08 210.74 203.34 210.08 1,038,362 +1.24(+0.59%)
Oct 12, 2021 207.99 211.71 205.99 208.84 1,307,768 +0.48(+0.23%)
Oct 11, 2021 210.85 215.09 208.10 208.36 1,175,104 +1.43(+0.69%)
Oct 08, 2021 203.92 208.72 203.50 206.93 1,134,840 +5.72(+2.84%)
Oct 07, 2021 196.25 202.82 195.78 201.20 1,246,005 +5.46(+2.79%)
Oct 06, 2021 198.87 201.22 192.45 195.74 1,540,849 -7.95(-3.90%)
Oct 05, 2021 206.24 208.19 200.33 203.69 1,517,842 +0.39(+0.19%)
Oct 04, 2021 201.78 205.71 200.41 203.30 1,924,489 +5.61(+2.84%)
Oct 01, 2021 191.60 199.15 190.65 197.69 1,269,278 +7.23(+3.80%)
Sep 30, 2021 191.81 193.45 188.01 190.46 936,128 -2.17(-1.12%)
Sep 29, 2021 194.90 194.92 190.24 192.63 889,488 -2.10(-1.08%)
Sep 28, 2021 196.77 202.38 194.32 194.72 1,597,118 +0.42(+0.21%)
Sep 27, 2021 189.03 195.79 189.03 194.31 1,450,000 +10.23(+5.56%)
Sep 24, 2021 181.65 185.85 181.34 184.08 569,097 +0.70(+0.38%)
Sep 23, 2021 175.73 184.22 174.07 183.38 1,147,963 +9.24(+5.31%)
Sep 22, 2021 175.88 179.77 174.00 174.14 841,845 +2.04(+1.18%)
Sep 21, 2021 175.30 176.78 169.09 172.10 873,973 -0.91(-0.52%)
Sep 20, 2021 172.91 175.58 169.04 173.01 1,153,090 -6.37(-3.55%)
Sep 17, 2021 182.62 184.66 178.50 179.38 861,078 -4.79(-2.60%)
Sep 16, 2021 187.39 187.52 181.94 184.18 607,299 -4.13(-2.19%)
Sep 15, 2021 183.80 190.18 183.70 188.31 1,485,710 +7.58(+4.19%)
Sep 14, 2021 187.12 187.50 179.76 180.73 750,621 -3.91(-2.12%)
Sep 13, 2021 178.78 185.87 178.78 184.64 1,171,284 +8.76(+4.98%)
Sep 10, 2021 177.74 178.94 174.72 175.88 541,410 +0.75(+0.43%)
Sep 09, 2021 173.22 178.53 171.98 175.14 580,754 +1.18(+0.68%)
Sep 08, 2021 180.50 182.24 173.72 173.96 572,940 -6.19(-3.43%)
Sep 07, 2021 178.85 183.24 178.39 180.15 609,664 -0.41(-0.22%)
Sep 03, 2021 183.79 185.43 179.94 180.55 603,443 -2.97(-1.62%)
Sep 02, 2021 181.16 185.14 180.60 183.52 470,937 +4.83(+2.71%)
Sep 01, 2021 179.38 180.26 177.64 178.69 562,248 -0.92(-0.51%)
Aug 31, 2021 178.80 182.37 178.44 179.60 442,943 -0.38(-0.21%)
Aug 30, 2021 186.39 187.52 179.97 179.98 623,863 -4.95(-2.68%)
Aug 27, 2021 177.84 186.22 177.84 184.93 903,844 +9.56(+5.45%)
Aug 26, 2021 176.04 178.56 174.74 175.37 449,005 -2.31(-1.30%)
Aug 25, 2021 176.90 179.42 174.41 177.68 691,866 +1.16(+0.66%)
Aug 24, 2021 173.27 177.90 173.08 176.52 893,283 +5.70(+3.34%)
Aug 23, 2021 167.61 172.27 167.61 170.82 756,601 +7.92(+4.86%)
Aug 20, 2021 160.23 164.03 158.94 162.90 799,879 +0.80(+0.49%)
Aug 19, 2021 164.39 165.37 159.62 162.10 1,104,646 -5.68(-3.39%)
Aug 18, 2021 170.54 173.65 167.63 167.78 645,929 -2.11(-1.24%)
Aug 17, 2021 172.08 174.94 167.62 169.89 931,051 -3.54(-2.04%)
Aug 16, 2021 174.80 174.80 170.77 173.43 899,602 -4.49(-2.52%)
Aug 13, 2021 181.12 181.62 177.36 177.91 885,964 -3.64(-2.01%)
Aug 12, 2021 184.06 185.35 178.73 181.56 739,170 -2.71(-1.47%)
Aug 11, 2021 180.00 185.06 178.04 184.26 892,010 +2.52(+1.39%)
Aug 10, 2021 178.08 183.10 177.92 181.74 758,439 +4.81(+2.72%)
Aug 09, 2021 176.34 177.70 172.82 176.94 1,300,946 -2.79(-1.55%)
Aug 06, 2021 178.04 181.27 177.12 179.73 956,956 +3.90(+2.22%)
Aug 05, 2021 174.50 178.92 173.55 175.83 1,085,526 +2.75(+1.59%)
Aug 04, 2021 180.81 181.42 172.77 173.08 1,250,059 -11.61(-6.29%)
Aug 03, 2021 181.06 184.77 176.57 184.69 825,727 +2.40(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.