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 (%)
Sep 30, 2020 94.51 96.80 92.63 93.34 350,975 -0.72(-0.76%)
Sep 29, 2020 96.13 96.43 92.09 94.06 433,147 -2.58(-2.67%)
Sep 28, 2020 95.39 98.55 95.39 96.63 335,870 +3.62(+3.89%)
Sep 25, 2020 93.69 94.40 91.91 93.01 551,994 -2.01(-2.11%)
Sep 24, 2020 94.86 97.64 92.13 95.02 757,699 -0.64(-0.67%)
Sep 23, 2020 102.10 102.89 95.56 95.66 964,205 -6.36(-6.24%)
Sep 22, 2020 102.59 104.75 101.26 102.02 195,693 -0.24(-0.23%)
Sep 21, 2020 107.14 107.14 100.62 102.26 490,961 -8.02(-7.27%)
Sep 18, 2020 111.96 114.04 109.23 110.28 346,291 -1.80(-1.60%)
Sep 17, 2020 110.86 112.47 109.06 112.07 327,061 -1.00(-0.89%)
Sep 16, 2020 109.57 114.86 107.92 113.08 498,530 +5.18(+4.80%)
Sep 15, 2020 107.94 109.53 106.77 107.90 329,099 +0.68(+0.63%)
Sep 14, 2020 106.79 107.75 104.50 107.22 305,717 +0.65(+0.61%)
Sep 11, 2020 107.08 107.38 105.19 106.57 316,666 -0.12(-0.12%)
Sep 10, 2020 111.71 111.95 106.11 106.69 499,789 -5.21(-4.65%)
Sep 09, 2020 113.28 113.50 111.34 111.90 325,392 +0.13(+0.12%)
Sep 08, 2020 115.99 117.46 110.63 111.77 506,201 -7.63(-6.39%)
Sep 04, 2020 119.67 121.52 117.50 119.40 360,005 +0.44(+0.37%)
Sep 03, 2020 118.00 122.15 117.34 118.96 482,479 +0.94(+0.79%)
Sep 02, 2020 119.18 119.48 117.16 118.02 379,312 -1.57(-1.31%)
Sep 01, 2020 119.52 120.14 117.56 119.59 262,819 -0.12(-0.10%)
Aug 31, 2020 123.78 124.13 119.71 119.71 304,544 -3.47(-2.81%)
Aug 28, 2020 120.72 123.66 119.91 123.18 343,570 +3.17(+2.64%)
Aug 27, 2020 119.09 120.24 117.65 120.01 380,583 +0.95(+0.79%)
Aug 26, 2020 123.37 123.37 118.54 119.06 273,841 -3.99(-3.24%)
Aug 25, 2020 126.37 126.88 121.97 123.06 318,064 -1.12(-0.90%)
Aug 24, 2020 119.19 124.77 118.24 124.17 658,875 +6.58(+5.60%)
Aug 21, 2020 121.09 121.09 116.82 117.59 591,773 -4.66(-3.81%)
Aug 20, 2020 125.83 125.83 122.03 122.25 578,977 -5.08(-3.99%)
Aug 19, 2020 127.75 129.95 126.81 127.34 233,304 -0.52(-0.41%)
Aug 18, 2020 130.42 132.04 127.57 127.86 244,090 -3.76(-2.86%)
Aug 17, 2020 133.07 133.27 130.41 131.63 318,111 -1.64(-1.23%)
Aug 14, 2020 130.88 133.66 130.23 133.27 285,366 +1.07(+0.81%)
Aug 13, 2020 133.94 134.88 131.48 132.20 376,055 -3.36(-2.48%)
Aug 12, 2020 136.99 137.82 133.27 135.56 570,497 +1.02(+0.76%)
Aug 11, 2020 137.25 140.84 133.75 134.54 910,852 +0.59(+0.44%)
Aug 10, 2020 128.88 134.44 128.88 133.95 568,429 +5.67(+4.42%)
Aug 07, 2020 126.64 128.27 124.58 128.27 418,941 +0.48(+0.37%)
Aug 06, 2020 130.70 130.75 127.18 127.80 364,585 -3.18(-2.43%)
Aug 05, 2020 128.89 132.44 128.42 130.98 724,336 +4.70(+3.72%)
Aug 04, 2020 121.77 127.06 121.77 126.28 531,670 +3.71(+3.02%)
Aug 03, 2020 119.41 123.97 118.54 122.57 608,183 +3.23(+2.71%)
Jul 31, 2020 120.09 121.27 116.99 119.34 738,539 -2.01(-1.65%)
Jul 30, 2020 122.85 123.25 119.55 121.35 664,276 -3.87(-3.09%)
Jul 29, 2020 122.58 125.44 121.93 125.22 394,181 +2.66(+2.17%)
Jul 28, 2020 125.58 127.45 122.34 122.55 398,691 -4.68(-3.68%)
Jul 27, 2020 126.32 127.72 124.11 127.23 667,091 +1.05(+0.83%)
Jul 24, 2020 125.52 127.46 124.39 126.18 568,429 -0.02(-0.02%)
Jul 23, 2020 122.10 126.62 121.75 126.20 806,067 +3.87(+3.16%)
Jul 22, 2020 123.25 123.62 120.80 122.33 962,240 -2.74(-2.19%)
Jul 21, 2020 118.32 126.66 118.32 125.07 2,339,714 +9.36(+8.09%)
Jul 20, 2020 116.08 118.91 114.91 115.71 782,707 -0.20(-0.17%)
Jul 17, 2020 117.63 119.59 115.38 115.91 504,572 -2.02(-1.72%)
Jul 16, 2020 117.44 119.93 115.19 117.94 824,961 -1.29(-1.08%)
Jul 15, 2020 117.56 120.31 116.04 119.23 775,973 +4.93(+4.31%)
Jul 14, 2020 107.59 114.30 106.84 114.30 829,560 +5.64(+5.20%)
Jul 13, 2020 112.00 112.72 108.54 108.65 805,728 -2.50(-2.25%)
Jul 10, 2020 107.54 111.25 106.68 111.15 700,958 +3.08(+2.85%)
Jul 09, 2020 114.56 115.26 107.91 108.08 921,351 -7.15(-6.21%)
Jul 08, 2020 115.52 117.63 113.28 115.23 551,166 +0.69(+0.60%)
Jul 07, 2020 116.85 117.26 114.37 114.55 584,921 -4.34(-3.65%)
Jul 06, 2020 117.87 120.10 115.45 118.88 490,427 +4.09(+3.56%)
Jul 02, 2020 115.91 118.32 113.84 114.79 676,671 +1.65(+1.46%)
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.