Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Oil Services ETF (NY: OIH )

327.67 +2.18 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 178.80 182.37 178.45 179.61 442,941 -0.38(-0.21%)
Aug 30, 2021 186.39 187.52 179.97 179.98 623,859 -4.95(-2.68%)
Aug 27, 2021 177.84 186.22 177.84 184.93 903,840 +9.56(+5.45%)
Aug 26, 2021 176.04 178.56 174.74 175.37 449,002 -2.31(-1.30%)
Aug 25, 2021 176.90 179.42 174.41 177.68 691,862 +1.16(+0.66%)
Aug 24, 2021 173.27 177.90 173.08 176.52 893,279 +5.70(+3.34%)
Aug 23, 2021 167.61 172.28 167.61 170.82 756,597 +7.92(+4.86%)
Aug 20, 2021 160.23 164.03 158.95 162.90 799,874 +0.80(+0.49%)
Aug 19, 2021 164.39 165.37 159.62 162.10 1,104,640 -5.68(-3.39%)
Aug 18, 2021 170.54 173.65 167.63 167.78 645,926 -2.11(-1.24%)
Aug 17, 2021 172.08 174.94 167.62 169.89 931,046 -3.54(-2.04%)
Aug 16, 2021 174.80 174.80 170.77 173.43 899,598 -4.49(-2.52%)
Aug 13, 2021 181.12 181.62 177.36 177.91 885,959 -3.65(-2.01%)
Aug 12, 2021 184.06 185.35 178.73 181.56 739,166 -2.71(-1.47%)
Aug 11, 2021 180.00 185.06 178.04 184.26 892,005 +2.52(+1.39%)
Aug 10, 2021 178.08 183.10 177.92 181.74 758,435 +4.80(+2.72%)
Aug 09, 2021 176.34 177.70 172.82 176.94 1,300,939 -2.79(-1.55%)
Aug 06, 2021 178.04 181.27 177.12 179.73 956,951 +3.90(+2.22%)
Aug 05, 2021 174.50 178.92 173.55 175.84 1,085,520 +2.75(+1.59%)
Aug 04, 2021 180.81 181.42 172.77 173.08 1,250,052 -11.61(-6.29%)
Aug 03, 2021 181.06 184.77 176.57 184.69 825,722 +2.40(+1.32%)
Aug 02, 2021 184.75 192.18 181.51 182.29 1,093,539 -2.23(-1.21%)
Jul 30, 2021 188.27 188.63 183.44 184.53 870,346 -5.08(-2.68%)
Jul 29, 2021 190.06 191.34 186.63 189.60 656,256 +2.43(+1.30%)
Jul 28, 2021 187.08 189.58 182.52 187.18 585,989 +1.45(+0.78%)
Jul 27, 2021 186.63 187.01 183.90 185.72 537,793 -2.85(-1.51%)
Jul 26, 2021 183.52 190.64 183.09 188.58 923,897 +6.58(+3.62%)
Jul 23, 2021 185.58 186.09 178.46 181.99 887,878 -2.30(-1.25%)
Jul 22, 2021 188.02 188.02 181.68 184.29 1,177,857 -3.47(-1.85%)
Jul 21, 2021 185.06 190.10 184.56 187.76 1,488,595 +8.17(+4.55%)
Jul 20, 2021 176.32 182.31 174.04 179.60 1,492,187 +4.03(+2.30%)
Jul 19, 2021 174.66 178.44 171.45 175.56 1,855,297 -7.49(-4.09%)
Jul 16, 2021 191.38 191.84 181.52 183.06 1,940,217 -5.07(-2.69%)
Jul 15, 2021 192.38 195.95 187.43 188.12 2,153,613 -7.24(-3.71%)
Jul 14, 2021 204.35 208.72 194.01 195.36 1,136,297 -7.37(-3.63%)
Jul 13, 2021 205.18 205.71 200.78 202.73 884,841 -4.16(-2.01%)
Jul 12, 2021 203.94 208.31 200.87 206.89 548,601 +0.37(+0.18%)
Jul 09, 2021 204.57 208.46 202.22 206.52 875,510 +6.09(+3.04%)
Jul 08, 2021 195.83 202.64 194.88 200.43 1,049,909 -0.54(-0.27%)
Jul 07, 2021 204.95 207.37 197.38 200.97 1,511,155 -4.50(-2.19%)
Jul 06, 2021 217.88 218.01 203.44 205.48 1,621,870 -13.06(-5.98%)
Jul 02, 2021 219.75 219.75 215.57 218.54 614,959 -1.74(-0.79%)
Jul 01, 2021 218.41 222.22 217.26 220.28 1,093,817 +8.62(+4.07%)
Jun 30, 2021 211.72 214.92 210.36 211.65 865,795 +1.06(+0.51%)
Jun 29, 2021 212.80 215.69 210.45 210.59 1,105,220 +0.00(+0.00%)
Jun 28, 2021 220.94 220.94 208.09 210.59 1,331,338 -10.84(-4.89%)
Jun 25, 2021 225.00 225.53 220.99 221.43 449,243 -2.56(-1.14%)
Jun 24, 2021 221.29 224.47 218.57 223.99 916,940 +3.95(+1.79%)
Jun 23, 2021 224.18 229.17 219.72 220.04 1,477,427 -0.89(-0.40%)
Jun 22, 2021 220.01 221.76 217.00 220.94 923,559 -0.46(-0.21%)
Jun 21, 2021 211.62 222.65 211.62 221.40 1,527,613 +11.72(+5.59%)
Jun 18, 2021 210.64 215.38 208.72 209.68 1,482,101 -6.02(-2.79%)
Jun 17, 2021 227.52 229.44 210.22 215.71 2,364,237 -12.89(-5.64%)
Jun 16, 2021 227.69 232.88 224.77 228.59 1,342,303 -0.07(-0.03%)
Jun 15, 2021 223.86 229.11 223.71 228.66 936,914 +5.28(+2.36%)
Jun 14, 2021 228.38 230.48 221.70 223.38 1,315,137 -4.15(-1.82%)
Jun 11, 2021 228.16 230.42 226.18 227.53 677,143 +1.25(+0.55%)
Jun 10, 2021 231.63 233.12 223.33 226.28 944,935 -2.74(-1.19%)
Jun 09, 2021 232.03 233.25 227.94 229.02 813,576 -2.23(-0.97%)
Jun 08, 2021 229.37 233.16 225.88 231.25 1,242,367 +0.30(+0.13%)
Jun 07, 2021 237.24 238.44 229.38 230.95 1,289,431 -5.56(-2.35%)
Jun 04, 2021 237.29 239.84 231.32 236.51 1,398,012 +1.45(+0.62%)
Jun 03, 2021 231.03 236.91 228.17 235.06 2,365,374 +2.79(+1.20%)
Jun 02, 2021 218.52 233.59 214.28 232.26 3,687,748 +16.49(+7.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.