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 (%)
May 31, 2018 175.05 176.52 172.82 173.33 956,807 -3.13(-1.77%)
May 30, 2018 173.52 177.73 173.26 176.46 1,385,867 +4.28(+2.48%)
May 29, 2018 170.58 172.98 169.66 172.18 1,173,266 -0.83(-0.48%)
May 25, 2018 173.01 173.01 173.01 0 -6.83(-3.80%)
May 24, 2018 180.29 181.63 178.69 179.84 907,359 -3.26(-1.78%)
May 23, 2018 183.03 184.06 180.93 183.10 1,080,507 -1.85(-1.00%)
May 22, 2018 188.20 190.66 184.06 184.95 1,257,101 -3.45(-1.83%)
May 21, 2018 187.95 188.52 186.03 188.40 588,386 +1.47(+0.79%)
May 18, 2018 188.14 188.40 186.29 186.93 681,867 -1.15(-0.61%)
May 17, 2018 185.84 190.57 185.65 188.08 1,694,079 +3.57(+1.94%)
May 16, 2018 181.88 185.01 181.74 184.50 794,951 +2.94(+1.62%)
May 15, 2018 180.29 181.69 178.63 181.56 697,605 +1.53(+0.85%)
May 14, 2018 179.71 181.25 179.39 180.03 581,166 +1.02(+0.57%)
May 11, 2018 180.03 180.74 178.56 179.01 1,125,009 -0.83(-0.46%)
May 10, 2018 180.16 180.80 177.87 179.84 1,352,333 +0.25(+0.14%)
May 09, 2018 178.31 182.59 178.31 179.59 1,661,854 +3.45(+1.96%)
May 08, 2018 174.22 176.27 170.71 176.14 1,131,474 +1.66(+0.95%)
May 07, 2018 175.18 178.66 174.29 174.48 1,201,632 +0.83(+0.48%)
May 04, 2018 171.22 174.70 170.14 173.65 698,728 +2.11(+1.23%)
May 03, 2018 172.69 173.65 169.69 171.54 990,864 -1.79(-1.03%)
May 02, 2018 171.61 174.99 171.35 173.33 555,482 +1.53(+0.89%)
May 01, 2018 172.18 172.75 169.31 171.80 811,326 -1.47(-0.85%)
Apr 30, 2018 173.46 175.37 172.88 173.26 882,593 -0.51(-0.29%)
Apr 27, 2018 173.39 174.96 172.24 173.78 709,408 -1.02(-0.58%)
Apr 26, 2018 173.01 175.56 171.99 174.80 767,454 +2.11(+1.22%)
Apr 25, 2018 169.95 173.11 168.80 172.69 615,348 +1.47(+0.86%)
Apr 24, 2018 173.84 174.99 170.01 171.22 1,028,124 -1.34(-0.78%)
Apr 23, 2018 170.78 172.69 169.05 172.56 862,006 +1.21(+0.71%)
Apr 20, 2018 171.16 172.75 169.05 171.35 1,226,966 -1.21(-0.70%)
Apr 19, 2018 173.52 174.29 170.46 172.56 1,394,251 -0.32(-0.18%)
Apr 18, 2018 171.41 174.80 170.58 172.88 1,346,446 +4.53(+2.69%)
Apr 17, 2018 167.90 169.12 166.69 168.35 832,858 +0.57(+0.34%)
Apr 16, 2018 167.20 168.73 165.48 167.78 990,594 -0.06(-0.04%)
Apr 13, 2018 166.56 169.05 166.50 167.84 853,628 +1.34(+0.81%)
Apr 12, 2018 165.48 167.78 163.62 166.50 987,286 +1.79(+1.08%)
Apr 11, 2018 160.31 165.99 160.18 164.71 2,408,697 +4.47(+2.79%)
Apr 10, 2018 154.62 161.97 154.62 160.24 1,616,182 +8.17(+5.37%)
Apr 09, 2018 153.67 154.11 151.88 152.07 690,442 -0.51(-0.33%)
Apr 06, 2018 154.69 155.77 150.41 152.58 877,995 -3.45(-2.21%)
Apr 05, 2018 152.58 157.97 152.58 156.03 1,103,132 +3.96(+2.60%)
Apr 04, 2018 148.75 152.33 147.41 152.07 1,088,652 +0.19(+0.13%)
Apr 03, 2018 149.77 152.39 147.22 151.88 944,673 +3.13(+2.10%)
Apr 02, 2018 151.50 152.20 145.92 148.75 1,154,029 -3.64(-2.39%)
Mar 29, 2018 152.39 152.39 152.39 0 +3.32(+2.23%)
Mar 28, 2018 151.43 152.33 148.37 149.07 977,541 -3.06(-2.01%)
Mar 27, 2018 155.65 156.92 150.99 152.13 880,440 -3.13(-2.01%)
Mar 26, 2018 155.84 156.35 151.59 155.26 995,438 +1.15(+0.75%)
Mar 23, 2018 156.92 158.65 153.86 154.11 1,400,744 -1.53(-0.98%)
Mar 22, 2018 159.09 160.21 155.20 155.65 1,213,457 -5.68(-3.52%)
Mar 21, 2018 155.77 162.32 154.81 161.33 1,562,697 +6.96(+4.51%)
Mar 20, 2018 154.37 155.65 153.99 154.37 677,722 +1.02(+0.67%)
Mar 19, 2018 156.03 156.22 151.43 153.35 1,261,308 -3.26(-2.08%)
Mar 16, 2018 154.18 157.43 153.67 156.60 1,370,687 +3.06(+2.00%)
Mar 15, 2018 157.88 158.01 152.33 153.54 2,826,175 -3.83(-2.43%)
Mar 14, 2018 158.65 159.16 156.99 157.37 680,776 -0.32(-0.20%)
Mar 13, 2018 160.31 160.94 156.79 157.69 836,851 -2.36(-1.48%)
Mar 12, 2018 159.60 161.65 158.71 160.05 625,559 +0.19(+0.12%)
Mar 09, 2018 157.62 161.20 156.73 159.86 1,995,056 +3.90(+2.50%)
Mar 08, 2018 155.39 156.22 153.73 155.96 1,527,901 +0.89(+0.58%)
Mar 07, 2018 152.63 155.07 1,506,298 -1.34(-0.86%)
Mar 06, 2018 157.24 158.29 154.85 156.41 1,050,703 +0.45(+0.29%)
Mar 05, 2018 152.33 156.99 152.08 155.96 1,219,075 +2.43(+1.58%)
Mar 02, 2018 150.79 153.92 148.24 153.54 1,158,399 +1.34(+0.88%)
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.