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 (%)
Mar 31, 2022	274.63	284.34	274.63	275.89	933,936	-3.14(-1.13%)
Mar 30, 2022	281.21	285.47	277.08	279.03	934,107	+0.96(+0.34%)
Mar 29, 2022	266.57	279.18	261.62	278.07	1,719,574	+3.61(+1.32%)
Mar 28, 2022	278.43	278.95	271.82	274.46	834,564	-12.14(-4.23%)
Mar 25, 2022	275.19	287.26	275.19	286.60	1,061,318	+9.97(+3.60%)
Mar 24, 2022	275.84	281.50	274.15	276.63	951,480	+1.19(+0.43%)
Mar 23, 2022	276.23	280.03	273.70	275.44	952,468	+4.58(+1.69%)
Mar 22, 2022	272.53	275.69	267.11	270.86	682,254	-1.29(-0.47%)
Mar 21, 2022	269.64	277.71	269.30	272.15	1,453,637	+9.12(+3.47%)
Mar 18, 2022	261.56	264.12	259.60	263.03	867,957	-0.11(-0.04%)
Mar 17, 2022	257.20	265.15	253.87	263.13	1,837,236	+11.90(+4.74%)
Mar 16, 2022	257.47	258.86	247.39	251.23	1,622,551	-5.05(-1.97%)
Mar 15, 2022	255.82	262.44	253.72	256.28	1,494,230	-11.41(-4.26%)
Mar 14, 2022	272.84	273.53	263.76	267.69	1,321,196	-12.83(-4.57%)
Mar 11, 2022	279.22	285.73	276.66	280.52	2,160,797	-4.23(-1.48%)
Mar 10, 2022	275.95	285.95	273.51	284.75	1,896,754	+12.38(+4.55%)
Mar 09, 2022	273.35	279.11	264.67	272.37	2,804,778	-11.94(-4.20%)
Mar 08, 2022	283.20	298.97	274.85	284.31	3,017,765	+8.48(+3.07%)
Mar 07, 2022	259.53	283.58	257.78	275.84	3,306,682	+20.63(+8.08%)
Mar 04, 2022	245.06	255.43	245.05	255.21	1,040,131	+7.93(+3.21%)
Mar 03, 2022	243.73	247.55	240.88	247.28	1,036,819	+0.45(+0.18%)
Mar 02, 2022	240.57	248.76	240.22	246.83	1,240,238	+11.22(+4.76%)
Mar 01, 2022	245.32	246.91	230.37	235.61	1,823,671	-6.69(-2.76%)
Feb 28, 2022	235.38	242.30	233.45	242.30	651,725	+5.56(+2.35%)
Feb 25, 2022	231.47	236.95	230.30	236.73	653,101	+5.37(+2.32%)
Feb 24, 2022	234.34	235.43	223.70	231.36	1,007,793	-0.84(-0.36%)
Feb 23, 2022	232.27	235.98	229.97	232.20	1,051,483	+1.05(+0.46%)
Feb 22, 2022	240.03	240.65	228.78	231.15	1,074,852	-3.20(-1.37%)
Feb 18, 2022				234.35	0	-5.49(-2.29%)
Feb 17, 2022	240.12	243.23	237.12	239.84	635,118	-2.84(-1.17%)
Feb 16, 2022	239.12	246.85	238.95	242.68	1,070,840	+5.49(+2.31%)
Feb 15, 2022	227.45	237.78	225.83	237.19	1,696,952	+3.49(+1.49%)
Feb 14, 2022	238.27	239.11	231.09	233.71	1,022,372	-6.02(-2.51%)
Feb 11, 2022	230.80	240.70	230.11	239.72	1,465,634	+10.26(+4.47%)
Feb 10, 2022	228.31	236.14	227.16	229.46	1,011,227	-0.25(-0.11%)
Feb 09, 2022	226.53	231.82	225.25	229.71	517,860	+3.67(+1.62%)
Feb 08, 2022	229.62	230.60	223.22	226.04	1,123,454	-4.98(-2.16%)
Feb 07, 2022	226.53	234.11	225.06	231.02	1,146,500	+2.15(+0.94%)
Feb 04, 2022	226.00	230.82	224.48	228.87	1,095,935	+4.57(+2.04%)
Feb 03, 2022	226.68		221.49	224.30	770,096	-2.86(-1.26%)
Feb 02, 2022	228.82	229.22	224.29	227.16	1,136,266	-2.45(-1.07%)
Feb 01, 2022	219.39	229.95	219.26	229.62	1,138,604	+9.11(+4.13%)
Jan 31, 2022	220.41	224.07		220.50	796,901	-1.48(-0.67%)
Jan 28, 2022	220.44	225.90	216.24	221.99	1,165,037	+1.01(+0.46%)
Jan 27, 2022	228.84	232.89	217.25	220.98	1,372,556	-4.00(-1.78%)
Jan 26, 2022	227.61	230.63	220.99	224.99	1,774,601	+0.96(+0.43%)
Jan 25, 2022	211.00	226.26	205.75	224.03	1,313,564	+11.59(+5.46%)
Jan 24, 2022	201.62	213.06	197.20	212.44	1,628,846	+4.01(+1.93%)
Jan 21, 2022	210.53	213.94	205.85	208.43	1,525,240	-4.99(-2.34%)
Jan 20, 2022	214.47	222.05	212.81	213.42	1,083,423	-2.81(-1.30%)
Jan 19, 2022	222.29	222.29	213.73	216.23	1,046,925	-3.56(-1.62%)
Jan 18, 2022	225.81	226.43	217.74	219.79	1,426,507	-3.04(-1.36%)
Jan 14, 2022				222.83	0	+9.37(+4.39%)
Jan 13, 2022	214.38	218.82	212.65	213.46	1,235,875	-0.93(-0.43%)
Jan 12, 2022	216.11	217.11	212.19	214.38	1,032,592	-1.05(-0.49%)
Jan 11, 2022	208.14	216.25	206.57	215.44	1,252,377	+8.53(+4.12%)
Jan 10, 2022	206.70	207.68	202.02	206.90	818,178	+0.02(+0.01%)
Jan 07, 2022	204.84	207.45	203.56	206.88	842,185	+2.75(+1.35%)
Jan 06, 2022	203.80	206.12	200.17	204.13	998,505	+5.93(+2.99%)
Jan 05, 2022	204.06	205.98	198.15	198.20	1,024,603	-2.84(-1.41%)
Jan 04, 2022	195.13	202.89	195.09	201.04	1,403,565	+8.41(+4.36%)

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