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 )

327.67 +2.18 (+0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	205.08	210.47	202.95	206.23	857,399	-0.89(-0.43%)
Sep 29, 2022	204.67	207.36	199.73	207.12	640,172	-0.12(-0.06%)
Sep 28, 2022	200.44	208.29	199.23	207.24	1,154,453	+9.20(+4.64%)
Sep 27, 2022	199.54	203.99	197.07	198.04	701,531	+3.96(+2.04%)
Sep 26, 2022	198.37	202.61	193.91	194.07	1,026,291	-5.09(-2.55%)
Sep 23, 2022	208.07	208.07	196.74	199.16	1,562,517	-18.98(-8.70%)
Sep 22, 2022	223.53	226.26	218.07	218.14	574,355	-1.30(-0.59%)
Sep 21, 2022	228.64	230.25	219.27	219.44	539,295	-4.34(-1.94%)
Sep 20, 2022	227.84	227.84	220.78	223.78	702,136	-6.32(-2.75%)
Sep 19, 2022	220.81	231.12	219.97	230.09	414,447	+1.73(+0.76%)
Sep 16, 2022	234.44	234.45	224.50	228.37	917,955	-7.99(-3.38%)
Sep 15, 2022	237.32	239.21	233.60	236.35	497,421	-6.36(-2.62%)
Sep 14, 2022	235.71	244.10	235.71	242.71	585,398	+8.49(+3.62%)
Sep 13, 2022	239.98	243.88	232.58	234.22	815,331	-10.12(-4.14%)
Sep 12, 2022	244.22	245.90	240.25	244.34	447,199	+3.54(+1.47%)
Sep 09, 2022	235.75	242.07	235.75	240.79	799,326	+11.10(+4.83%)
Sep 08, 2022	229.62	233.06	226.71	229.69	395,632	+0.97(+0.42%)
Sep 07, 2022	226.01	229.53	222.09	228.73	621,129	-3.21(-1.39%)
Sep 06, 2022	237.71	238.80	229.37	231.94	454,155	-3.28(-1.39%)
Sep 02, 2022	232.57	238.08	229.81	235.22	713,774	+9.91(+4.40%)
Sep 01, 2022	229.46	230.98	222.99	225.31	1,069,990	-8.71(-3.72%)
Aug 31, 2022	230.84	239.47	228.95	234.02	641,655	-2.49(-1.05%)
Aug 30, 2022	242.92	242.92	233.85	236.51	978,624	-11.60(-4.68%)
Aug 29, 2022	242.85	250.80	242.57	248.11	829,447	+4.16(+1.70%)
Aug 26, 2022	249.84	250.79	241.66	243.95	754,612	-5.98(-2.39%)
Aug 25, 2022	248.99	252.43	248.41	249.93	733,825	+2.37(+0.96%)
Aug 24, 2022	241.83	248.57	241.32	247.56	884,233	+5.28(+2.18%)
Aug 23, 2022	234.73	245.60	234.68	242.28	1,025,070	+11.62(+5.04%)
Aug 22, 2022	228.93	232.38	223.99	230.66	710,212	-1.39(-0.60%)
Aug 19, 2022	233.14	233.90	229.65	232.05	583,603	-3.42(-1.45%)
Aug 18, 2022	229.27	236.39	229.23	235.46	832,890	+10.51(+4.67%)
Aug 17, 2022	222.82	227.51	220.69	224.96	496,996	+0.75(+0.34%)
Aug 16, 2022	229.12	232.20	222.39	224.21	641,342	-3.34(-1.47%)
Aug 15, 2022	226.83	227.87	221.31	227.54	682,613	-9.55(-4.03%)
Aug 12, 2022	232.81	237.19	229.88	237.09	367,193	+3.30(+1.41%)
Aug 11, 2022	230.03	235.63	230.03	233.79	663,308	+9.13(+4.06%)
Aug 10, 2022	224.40	226.61	217.53	224.66	620,660	+1.35(+0.60%)
Aug 09, 2022	225.03	227.91	221.53	223.32	359,983	+2.39(+1.08%)
Aug 08, 2022	219.55	223.11	218.73	220.93	505,097	+1.04(+0.47%)
Aug 05, 2022	212.02	224.92	211.67	219.89	858,975	+5.50(+2.56%)
Aug 04, 2022	225.83	225.83	214.02	214.39	1,177,552	-12.03(-5.31%)
Aug 03, 2022	234.83	235.32	223.63	226.42	810,992	-5.96(-2.56%)
Aug 02, 2022	230.96	236.26	230.08	232.38	722,207	+2.73(+1.19%)
Aug 01, 2022	230.96	231.29	225.17	229.64	736,332	-6.38(-2.70%)
Jul 29, 2022	229.52	236.94	228.26	236.02	868,143	+10.78(+4.79%)
Jul 28, 2022	227.68	229.36	219.48	225.24	742,069	-0.12(-0.05%)
Jul 27, 2022	218.78	226.29	215.58	225.36	795,285	+10.58(+4.92%)
Jul 26, 2022	219.77	221.95	213.43	214.78	533,140	-1.66(-0.77%)
Jul 25, 2022	210.05	216.60	206.81	216.44	638,439	+10.37(+5.03%)
Jul 22, 2022	209.59	213.99	204.73	206.07	1,621,561	-0.20(-0.10%)
Jul 21, 2022	207.48	207.98	200.86	206.27	1,665,935	-8.44(-3.93%)
Jul 20, 2022	210.64	215.20	208.19	214.71	768,921	-1.71(-0.79%)
Jul 19, 2022	208.81	216.96	208.59	216.41	1,091,367	+7.66(+3.67%)
Jul 18, 2022	206.65	211.02	206.19	208.75	1,204,016	+8.18(+4.08%)
Jul 15, 2022	200.98	201.52	195.25	200.57	742,415	+4.27(+2.17%)
Jul 14, 2022	194.21	196.88	191.15	196.30	927,508	-6.75(-3.32%)
Jul 13, 2022	201.43	208.47	201.33	203.05	795,772	-1.65(-0.81%)
Jul 12, 2022	205.55	208.43	202.07	204.70	1,677,470	-7.62(-3.59%)
Jul 11, 2022	212.99	215.42	209.87	212.32	664,797	-5.11(-2.35%)
Jul 08, 2022	219.81	220.98	214.17	217.43	745,298	+1.06(+0.49%)
Jul 07, 2022	211.90	219.20	211.90	216.37	986,354	+11.21(+5.46%)
Jul 06, 2022	206.52	211.37	197.47	205.16	1,346,552	-4.08(-1.95%)
Jul 05, 2022	218.72	219.24	205.48	209.24	1,463,431	-16.93(-7.49%)

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