Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

322.06 +6.73 (+2.13%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 28, 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 (%)
Oct 31, 2022 279.77 293.06 279.77 291.66 1,050,488 +8.52(+3.01%)
Oct 28, 2022 285.95 288.13 277.01 283.13 1,272,582 -2.46(-0.86%)
Oct 27, 2022 290.92 295.44 284.26 285.59 1,773,106 -1.14(-0.40%)
Oct 26, 2022 280.72 291.23 280.68 286.74 1,582,101 +10.35(+3.74%)
Oct 25, 2022 273.88 278.97 271.72 276.38 891,093 +1.15(+0.42%)
Oct 24, 2022 269.82 276.14 268.19 275.23 751,378 +4.49(+1.66%)
Oct 21, 2022 261.34 272.24 258.74 270.74 2,338,744 +12.97(+5.03%)
Oct 20, 2022 258.75 260.38 255.67 257.77 1,325,979 +2.27(+0.89%)
Oct 19, 2022 248.07 256.35 245.74 255.50 1,661,375 +11.33(+4.64%)
Oct 18, 2022 243.17 247.40 238.91 244.17 547,200 +3.60(+1.50%)
Oct 17, 2022 238.51 244.25 237.81 240.57 617,595 +6.24(+2.66%)
Oct 14, 2022 241.70 245.10 234.11 234.33 706,576 -11.32(-4.61%)
Oct 13, 2022 229.02 246.57 229.02 245.65 1,197,501 +12.52(+5.37%)
Oct 12, 2022 231.16 234.85 227.09 233.13 685,577 -0.45(-0.19%)
Oct 11, 2022 230.36 238.26 229.46 233.58 521,410 -2.02(-0.86%)
Oct 10, 2022 240.47 243.89 233.68 235.60 492,655 -5.86(-2.43%)
Oct 07, 2022 242.79 245.78 238.49 241.46 846,216 -1.40(-0.57%)
Oct 06, 2022 236.96 245.19 236.96 242.85 915,118 +3.26(+1.36%)
Oct 05, 2022 229.21 241.00 228.48 239.59 1,008,193 +10.13(+4.42%)
Oct 04, 2022 225.58 229.94 224.08 229.46 933,557 +8.52(+3.85%)
Oct 03, 2022 216.46 221.94 215.75 220.94 950,206 +14.71(+7.13%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.