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 (%)
Sep 29, 2023	351.21	351.21	338.72	340.34	873,255	-10.20(-2.91%)
Sep 28, 2023	352.09	354.44	347.91	350.54	560,051	-2.06(-0.58%)
Sep 27, 2023	347.49	354.65	345.84	352.60	571,325	+10.41(+3.04%)
Sep 26, 2023	341.43	345.84	340.96	342.20	432,432	-3.19(-0.92%)
Sep 25, 2023	338.73	346.34	344.35	345.38	434,491	+4.85(+1.43%)
Sep 22, 2023	340.83	343.68	339.63	340.53	353,193	+2.30(+0.68%)
Sep 21, 2023	345.89	345.89	337.81	338.23	618,021	-5.84(-1.70%)
Sep 20, 2023	345.32	351.60	344.07	344.07	534,401	-2.40(-0.69%)
Sep 19, 2023	357.27	358.26	344.84	346.47	570,377	-7.34(-2.07%)
Sep 18, 2023	354.68	356.68	352.16	353.81	513,107	+1.74(+0.49%)
Sep 15, 2023	352.31	356.29	349.90	352.07	571,584	-2.75(-0.78%)
Sep 14, 2023	355.12	356.88	353.74	354.82	629,488	+5.07(+1.45%)
Sep 13, 2023	358.04	358.04	348.44	349.75	573,876	-7.62(-2.13%)
Sep 12, 2023	353.40	359.12	352.19	357.37	765,593	+8.52(+2.44%)
Sep 11, 2023	350.90	353.49	347.53	348.85	374,621	+0.58(+0.17%)
Sep 08, 2023	349.04	352.50	347.21	348.26	362,183	+1.05(+0.30%)
Sep 07, 2023	348.19	350.37	345.14	347.22	452,865	-1.78(-0.51%)
Sep 06, 2023	347.49	351.65	345.44	348.99	776,094	+1.22(+0.35%)
Sep 05, 2023	348.70	354.16	347.40	347.77	959,446	+2.85(+0.83%)
Sep 01, 2023	341.56	346.55	341.36	344.92	702,518	+8.83(+2.63%)
Aug 31, 2023	338.68	338.68	333.16	336.09	338,398	-1.11(-0.33%)
Aug 30, 2023	336.49	339.29	334.63	337.20	452,075	+2.38(+0.71%)
Aug 29, 2023	332.87	336.28	328.52	334.82	530,687	+3.01(+0.91%)
Aug 28, 2023	328.30	334.39	327.62	331.81	414,784	+5.18(+1.59%)
Aug 25, 2023	329.75	329.75	324.13	326.63	495,144	-0.30(-0.09%)
Aug 24, 2023	328.11	332.43	326.57	326.93	349,125	-3.86(-1.17%)
Aug 23, 2023	324.69	332.59	321.42	330.78	526,597	+3.08(+0.94%)
Aug 22, 2023	331.85	332.33	327.15	327.71	391,358	-4.10(-1.24%)
Aug 21, 2023	335.83	337.74	328.79	331.81	342,448	-2.29(-0.68%)
Aug 18, 2023	327.56	334.76	326.15	334.10	672,867	+3.15(+0.95%)
Aug 17, 2023	337.43	338.68	330.41	330.95	827,349	-1.16(-0.35%)
Aug 16, 2023	333.17	338.07	331.36	332.12	405,851	-1.22(-0.37%)
Aug 15, 2023	335.44	337.20	331.44	333.34	437,696	-6.01(-1.77%)
Aug 14, 2023	340.25	340.92	336.71	339.35	407,565	-3.19(-0.93%)
Aug 11, 2023	338.75	344.38	338.54	342.53	430,540	+3.65(+1.08%)
Aug 10, 2023	340.32	344.24	336.26	338.88	725,080	-1.99(-0.58%)
Aug 09, 2023	339.54	346.68	338.06	340.88	958,683	+4.10(+1.22%)
Aug 08, 2023	328.47	337.11	324.75	336.77	728,984	+1.99(+0.60%)
Aug 07, 2023	337.39	338.76	332.59	334.78	1,238,719	-2.40(-0.71%)
Aug 04, 2023	339.64	341.05	336.08	337.18	493,358	-0.42(-0.13%)
Aug 03, 2023	333.62	340.48	333.40	337.60	500,545	+2.97(+0.89%)
Aug 02, 2023	334.50	335.65	328.83	334.63	456,171	-2.42(-0.72%)
Aug 01, 2023	336.38	337.69	331.66	337.05	327,329	-2.01(-0.59%)
Jul 31, 2023	335.37	340.12	335.37	339.06	464,267	+6.16(+1.85%)
Jul 28, 2023	328.75	332.90	327.33	332.90	341,377	+4.81(+1.47%)
Jul 27, 2023	334.59	336.76	326.97	328.09	565,493	-4.94(-1.48%)
Jul 26, 2023	328.46	334.88	328.17	333.03	351,238	-1.09(-0.33%)
Jul 25, 2023	331.34	335.70	329.23	334.13	404,227	+2.21(+0.67%)
Jul 24, 2023	324.92	332.64	324.92	331.92	596,696	+7.34(+2.26%)
Jul 21, 2023	322.32	325.30	319.46	324.58	386,497	-0.04(-0.01%)
Jul 20, 2023	326.96	328.55	321.63	324.62	426,410	-1.70(-0.52%)
Jul 19, 2023	324.41	329.16	323.72	326.32	429,670	-0.66(-0.20%)
Jul 18, 2023	319.51	328.95	319.34	326.98	837,023	+7.85(+2.46%)
Jul 17, 2023	314.37	320.62	314.31	319.12	463,430	+2.82(+0.89%)
Jul 14, 2023	319.16	319.75	314.71	316.30	566,278	-5.18(-1.61%)
Jul 13, 2023	321.11	323.90	317.97	321.48	1,274,572	+2.10(+0.66%)
Jul 12, 2023	320.77	321.91	317.55	319.38	725,883	+2.50(+0.79%)
Jul 11, 2023	307.83	317.46	306.93	316.88	1,298,556	+10.61(+3.47%)
Jul 10, 2023	302.61	306.58	301.56	306.26	530,582	+2.75(+0.91%)
Jul 07, 2023	282.77	304.98	282.77	303.51	965,158	+19.41(+6.83%)
Jul 06, 2023	283.84	286.84	278.16	284.10	430,895	-2.28(-0.80%)
Jul 05, 2023	289.81	289.81	284.47	286.38	497,849	-0.33(-0.12%)

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