Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vaneck Oil Services ETF (NY: OIH )

320.93 +5.60 (+1.78%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	335.24	337.07	328.64	331.02	420,369	-8.24(-2.43%)
Nov 29, 2018	340.36	343.66	336.24	339.26	427,568	-0.73(-0.22%)
Nov 28, 2018	335.60	340.27	328.64	340.00	478,067	+4.94(+1.48%)
Nov 27, 2018	338.71	341.64	333.50	335.05	295,149	-4.03(-1.19%)
Nov 26, 2018	337.98	342.93	336.52	339.08	377,170	+6.04(+1.81%)
Nov 23, 2018	333.22	335.97	330.38	333.04	262,195	-11.53(-3.35%)
Nov 21, 2018		344.57	344.57	344.57	0	+5.86(+1.73%)
Nov 20, 2018	348.42	348.42	335.42	338.71	609,910	-16.66(-4.69%)
Nov 19, 2018	350.62	357.75	349.33	355.38	490,141	+1.83(+0.52%)
Nov 16, 2018	353.54	355.74	347.69	353.54	432,282	+2.56(+0.73%)
Nov 15, 2018	344.39	352.08	341.46	350.98	641,087	+5.86(+1.70%)
Nov 14, 2018	352.08	353.18	340.55	345.12	990,980	+1.83(+0.53%)
Nov 13, 2018	357.39	359.40	342.93	343.29	1,143,349	-15.20(-4.24%)
Nov 12, 2018	376.98	376.98	357.94	358.49	470,085	-14.10(-3.78%)
Nov 09, 2018	371.67	375.15	364.90	372.59	597,557	-5.86(-1.55%)
Nov 08, 2018	388.15	389.06	376.61	378.44	407,174	-12.45(-3.19%)
Nov 07, 2018	392.73	396.20	384.49	390.89	351,525	+3.66(+0.95%)
Nov 06, 2018	387.23	389.43	381.10	387.23	281,020	+0.73(+0.19%)
Nov 05, 2018	382.84	386.68	379.91	386.50	401,821	+7.69(+2.03%)
Nov 02, 2018	381.74	385.04	375.15	378.81	359,492	-0.55(-0.14%)
Nov 01, 2018	378.99	383.30	371.30	379.36	350,100	+2.93(+0.78%)
Oct 31, 2018	381.92	385.95	376.06	376.43	404,539	-5.13(-1.34%)
Oct 30, 2018	372.77	382.29	368.01	381.56	534,479	+6.77(+1.81%)
Oct 29, 2018	389.06	389.80	370.02	374.78	639,591	-12.27(-3.17%)
Oct 26, 2018	379.54	394.56	374.78	387.05	651,804	-0.55(-0.14%)
Oct 25, 2018	388.88	392.54	384.67	387.60	541,720	+5.31(+1.39%)
Oct 24, 2018	406.27	406.64	381.92	382.29	705,533	-20.14(-5.00%)
Oct 23, 2018	407.56	408.29	396.02	402.43	590,400	-15.56(-3.72%)
Oct 22, 2018	424.77	426.05	415.25	417.99	420,972	-7.69(-1.81%)
Oct 19, 2018	428.43	441.52	425.68	425.68	520,376	-2.93(-0.68%)
Oct 18, 2018	436.85	438.31	426.96	428.61	572,702	-14.10(-3.18%)
Oct 17, 2018	444.72	446.92	439.23	442.71	253,992	-6.41(-1.43%)
Oct 16, 2018	448.57	449.94	446.00	449.12	300,524	+2.56(+0.57%)
Oct 15, 2018	445.64	450.67	440.69	446.55	358,266	+2.93(+0.66%)
Oct 12, 2018	450.03	450.95	436.67	443.62	456,428	+1.83(+0.41%)
Oct 11, 2018	447.47	454.24	439.96	441.79	727,875	-11.35(-2.51%)
Oct 10, 2018	474.93	476.58	453.14	453.14	838,995	-23.25(-4.88%)
Oct 09, 2018	472.37	481.99	467.79	476.40	418,556	+5.49(+1.17%)
Oct 08, 2018	462.67	471.73	460.56	470.90	325,074	+1.65(+0.35%)
Oct 05, 2018	466.69	472.19	464.31	469.26	439,207	+0.73(+0.16%)
Oct 04, 2018	470.17	475.67	464.86	468.52	350,419	-3.48(-0.74%)
Oct 03, 2018	468.16	473.65	464.13	472.00	336,318	+5.13(+1.10%)
Oct 02, 2018	466.88	469.26	460.83	466.88	295,401	+0.73(+0.16%)
Oct 01, 2018	462.85	469.35	460.47	466.14	363,059	+4.94(+1.07%)
Sep 28, 2018	459.92	467.61	459.00	461.20	329,741	-0.55(-0.12%)
Sep 27, 2018	463.58	464.13	456.99	461.75	276,607	+0.37(+0.08%)
Sep 26, 2018	465.96	468.16	460.47	461.38	478,565	-8.42(-1.79%)
Sep 25, 2018	469.07	472.55	467.98	469.81	424,456	+6.59(+1.42%)
Sep 24, 2018	465.23	468.60	459.46	463.21	331,726	+4.76(+1.04%)
Sep 21, 2018	457.54	460.29	454.24	458.45	299,352	+3.48(+0.76%)
Sep 20, 2018	456.99	460.83	454.06	454.98	287,919	+2.38(+0.53%)
Sep 19, 2018	446.92	456.07	446.55	452.60	403,447	+5.86(+1.31%)
Sep 18, 2018	444.17	448.93	444.17	446.74	265,328	+7.51(+1.71%)
Sep 17, 2018	445.27	446.92	438.31	439.23	215,968	-4.03(-0.91%)
Sep 14, 2018	440.33	446.19	439.23	443.26	279,634	+2.56(+0.58%)
Sep 13, 2018	440.33	444.54	437.95	440.69	325,353	-2.56(-0.58%)
Sep 12, 2018	441.79	445.82	439.41	443.26	346,346	+8.60(+1.98%)
Sep 11, 2018	425.68	435.93	423.67	434.65	420,675	+8.79(+2.06%)
Sep 10, 2018	428.06	430.07	425.13	425.86	287,603	+1.10(+0.26%)
Sep 07, 2018	421.65	425.31	416.16	424.77	534,309	-3.29(-0.77%)
Sep 06, 2018	434.29	434.74	423.12	428.06	380,373	-6.78(-1.56%)
Sep 05, 2018	441.79	441.98	431.17	434.84	366,663	-10.99(-2.46%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Vaneck Oil Services ETF (NY: OIH )

Historical Prices