Vaneck Ucits Etfs Oil Services Ucits Etf
(OIHV)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$23.46
|
$23.60
|
$23.46
|
$23.12
|
73
|
|
21/11/2024
|
$22.88
|
$23.12
|
$22.70
|
$23.12
|
17,954
|
|
20/11/2024
|
$22.29
|
$22.57
|
$22.29
|
$22.42
|
14,220
|
|
19/11/2024
|
$22.41
|
$22.41
|
$22.28
|
$22.28
|
151
|
|
18/11/2024
|
$22.36
|
$22.48
|
$22.36
|
$22.48
|
2,838
|
|
15/11/2024
|
$22.75
|
$22.95
|
$22.10
|
$22.45
|
0
|
|
14/11/2024
|
$22.75
|
$22.75
|
$22.45
|
$22.45
|
2,539
|
|
13/11/2024
|
$22.71
|
$23.27
|
$21.95
|
$22.78
|
0
|
|
12/11/2024
|
$22.71
|
$23.70
|
$22.94
|
$23.10
|
0
|
|
11/11/2024
|
$22.71
|
$23.41
|
$22.43
|
$23.05
|
0
|
|
08/11/2024
|
$22.71
|
$22.76
|
$22.70
|
$22.70
|
1,534
|
|
07/11/2024
|
$22.20
|
$23.40
|
$22.50
|
$22.94
|
0
|
|
06/11/2024
|
$22.20
|
$22.59
|
$22.20
|
$22.59
|
4,720
|
|
05/11/2024
|
$20.74
|
$21.68
|
$20.77
|
$21.22
|
0
|
|
04/11/2024
|
$20.74
|
$21.12
|
$20.74
|
$21.12
|
351
|
|
01/11/2024
|
$20.85
|
$20.85
|
$20.81
|
$20.81
|
65
|
|
31/10/2024
|
$20.80
|
$21.37
|
$20.45
|
$20.84
|
0
|
|
30/10/2024
|
$20.80
|
$20.85
|
$20.80
|
$20.81
|
1,300
|
|
29/10/2024
|
$20.70
|
$21.35
|
$20.47
|
$20.59
|
0
|
|
28/10/2024
|
$20.70
|
$20.85
|
$20.70
|
$20.85
|
411
|
|
25/10/2024
|
$21.00
|
$21.30
|
$20.99
|
$21.16
|
2,217
|
|
24/10/2024
|
$20.87
|
$20.87
|
$20.39
|
$20.83
|
206
|
|
23/10/2024
|
$21.20
|
$21.20
|
$20.83
|
$20.83
|
10,203
|
|
22/10/2024
|
$21.42
|
$21.67
|
$20.81
|
$21.08
|
0
|
|
21/10/2024
|
$21.42
|
$21.45
|
$21.08
|
$21.08
|
117
|
|
18/10/2024
|
$21.82
|
$21.89
|
$20.72
|
$21.19
|
0
|
|
17/10/2024
|
$21.82
|
$22.07
|
$20.81
|
$21.32
|
0
|
|
16/10/2024
|
$21.82
|
$21.92
|
$20.95
|
$21.64
|
0
|
|
15/10/2024
|
$21.82
|
$21.94
|
$21.62
|
$21.61
|
14,575
|
|
14/10/2024
|
$22.53
|
$22.53
|
$21.18
|
$22.23
|
0
|
|
11/10/2024
|
$22.16
|
$22.53
|
$22.15
|
$22.52
|
808
|
|
10/10/2024
|
$22.91
|
$22.76
|
$21.17
|
$22.32
|
0
|
|
09/10/2024
|
$22.91
|
$22.36
|
$22.34
|
$22.36
|
23
|
|
08/10/2024
|
$22.91
|
$22.91
|
$22.18
|
$22.18
|
43,648
|
|
07/10/2024
|
$23.11
|
$23.12
|
$22.95
|
$22.95
|
137
|
|
04/10/2024
|
$22.10
|
$23.26
|
$21.50
|
$22.73
|
0
|
|
03/10/2024
|
$22.10
|
$22.42
|
$22.10
|
$22.42
|
1,100
|
|
02/10/2024
|
$22.26
|
$22.39
|
$22.07
|
$22.07
|
7,414
|
|
01/10/2024
|
$21.18
|
$22.36
|
$21.02
|
$21.92
|
0
|
|
30/09/2024
|
$21.18
|
$21.69
|
$21.54
|
$21.53
|
3
|
|
27/09/2024
|
$21.18
|
$21.37
|
$21.18
|
$21.37
|
13
|
|
26/09/2024
|
$21.40
|
$21.40
|
$20.78
|
$20.78
|
7,179
|
|
25/09/2024
|
$22.28
|
$22.28
|
$21.90
|
$21.90
|
69
|
|
24/09/2024
|
$22.50
|
$22.50
|
$22.23
|
$22.23
|
3,683
|
|
23/09/2024
|
$21.14
|
$22.72
|
$21.92
|
$22.10
|
0
|
|
20/09/2024
|
$21.14
|
$22.46
|
$21.47
|
$21.94
|
0
|
|
19/09/2024
|
$21.14
|
$22.36
|
$21.52
|
$22.15
|
0
|
|
18/09/2024
|
$21.14
|
$22.01
|
$21.23
|
$21.57
|
0
|
|
17/09/2024
|
$21.14
|
$21.54
|
$21.14
|
$21.54
|
23
|
|
16/09/2024
|
$20.86
|
$21.28
|
$20.46
|
$20.77
|
0
|
|
13/09/2024
|
$20.86
|
$20.86
|
$20.60
|
$20.72
|
2,533
|
|
12/09/2024
|
$20.90
|
$20.85
|
$19.93
|
$20.11
|
0
|
|
11/09/2024
|
$20.90
|
$20.82
|
$19.82
|
$20.34
|
0
|
|
10/09/2024
|
$20.90
|
$21.28
|
$20.10
|
$20.34
|
0
|
|
09/09/2024
|
$20.90
|
$21.21
|
$20.50
|
$20.82
|
0
|
|
06/09/2024
|
$20.90
|
$21.05
|
$20.83
|
$20.83
|
1,130
|
|
05/09/2024
|
$22.77
|
$22.03
|
$21.10
|
$21.26
|
0
|
|
04/09/2024
|
$22.77
|
$22.20
|
$21.31
|
$21.69
|
0
|
|
03/09/2024
|
$22.77
|
$21.63
|
$21.55
|
$21.63
|
19,600
|
|
02/09/2024
|
$22.77
|
$22.49
|
$22.48
|
$22.38
|
433
|
|
30/08/2024
|
$22.77
|
$23.10
|
$21.81
|
$22.38
|
0
|
|
29/08/2024
|
$22.77
|
$22.77
|
$22.66
|
$22.66
|
1,150
|
|
28/08/2024
|
$22.02
|
$22.76
|
$21.76
|
$22.25
|
0
|
|
27/08/2024
|
$22.02
|
$23.15
|
$21.88
|
$22.66
|
0
|
|
26/08/2024
|
$22.94
|
$22.76
|
$21.60
|
$22.16
|
0
|
|
23/08/2024
|
$22.94
|
$22.76
|
$21.60
|
$22.16
|
0
|
|
22/08/2024
|
$22.94
|
$22.76
|
$21.60
|
$22.16
|
0
|
|
21/08/2024
|
$22.94
|
$22.59
|
$21.60
|
$22.26
|
0
|
|
20/08/2024
|
$22.94
|
$23.21
|
$21.71
|
$22.19
|
0
|
|
19/08/2024
|
$22.94
|
$23.15
|
$22.24
|
$22.94
|
0
|
|
16/08/2024
|
$22.94
|
$22.94
|
$22.61
|
$22.61
|
441
|
|
15/08/2024
|
$22.43
|
$22.80
|
$22.43
|
$22.80
|
1,300
|
|
14/08/2024
|
$22.39
|
$22.85
|
$21.74
|
$22.31
|
0
|
|
13/08/2024
|
$22.39
|
$22.39
|
$22.31
|
$22.31
|
24
|
|
12/08/2024
|
$22.64
|
$22.69
|
$22.64
|
$22.69
|
382
|
|
09/08/2024
|
$22.60
|
$22.84
|
$22.05
|
$22.48
|
0
|
|
08/08/2024
|
$22.60
|
$22.89
|
$21.54
|
$22.42
|
0
|
|
07/08/2024
|
$22.60
|
$22.60
|
$22.55
|
$22.55
|
36
|
|
06/08/2024
|
$22.36
|
$22.36
|
$22.10
|
$22.10
|
64
|
|
05/08/2024
|
$22.50
|
$22.50
|
$21.93
|
$22.08
|
64
|
|
02/08/2024
|
$24.62
|
$24.62
|
$23.17
|
$23.17
|
820
|
|
01/08/2024
|
$23.89
|
$25.59
|
$23.88
|
$25.41
|
0
|
|
31/07/2024
|
$23.89
|
$25.56
|
$24.25
|
$25.41
|
0
|
|
30/07/2024
|
$23.89
|
$25.26
|
$24.02
|
$24.78
|
0
|
|
29/07/2024
|
$23.89
|
$25.45
|
$24.40
|
$24.79
|
0
|
|
26/07/2024
|
$23.89
|
$25.79
|
$24.09
|
$24.82
|
0
|
|
25/07/2024
|
$23.89
|
$24.82
|
$23.89
|
$24.82
|
87
|
|
24/07/2024
|
$25.42
|
$25.48
|
$23.77
|
$24.54
|
0
|
|
23/07/2024
|
$25.42
|
$24.85
|
$24.64
|
$24.64
|
3,200
|
|
22/07/2024
|
$25.42
|
$25.54
|
$24.06
|
$24.89
|
0
|
|
19/07/2024
|
$25.42
|
$25.60
|
$23.84
|
$24.91
|
0
|
|
18/07/2024
|
$25.42
|
$25.43
|
$25.39
|
$25.39
|
140
|
|
17/07/2024
|
$24.47
|
$25.44
|
$25.36
|
$25.36
|
1
|
|
16/07/2024
|
$24.47
|
$25.72
|
$23.95
|
$25.18
|
0
|
|
15/07/2024
|
$24.47
|
$24.93
|
$24.16
|
$24.93
|
315
|
|
12/07/2024
|
$24.05
|
$24.18
|
$24.05
|
$24.17
|
770
|
|
11/07/2024
|
$23.07
|
$23.65
|
$23.54
|
$23.65
|
2
|
|
10/07/2024
|
$23.07
|
$23.40
|
$23.07
|
$23.40
|
25
|
|
09/07/2024
|
$23.40
|
$23.86
|
$23.08
|
$23.28
|
0
|
|
08/07/2024
|
$23.40
|
$23.40
|
$23.37
|
$23.37
|
120
|
|
05/07/2024
|
$23.70
|
$23.70
|
$23.50
|
$23.50
|
4
|
|
04/07/2024
|
$24.08
|
$24.08
|
$24.01
|
$24.00
|
10
|
|
03/07/2024
|
$23.95
|
$23.95
|
$23.86
|
$23.86
|
42
|
|
02/07/2024
|
$22.85
|
$24.38
|
$23.22
|
$23.88
|
0
|
|
01/07/2024
|
$22.85
|
$24.52
|
$22.51
|
$23.59
|
0
|
|
28/06/2024
|
$22.85
|
$24.01
|
$23.93
|
$23.92
|
777
|
|
27/06/2024
|
$22.85
|
$24.21
|
$22.42
|
$23.66
|
0
|
|
26/06/2024
|
$22.85
|
$24.08
|
$22.33
|
$23.51
|
0
|
|
25/06/2024
|
$22.85
|
$23.99
|
$22.31
|
$23.67
|
0
|
|
24/06/2024
|
$22.85
|
$23.66
|
$23.21
|
$23.66
|
17,000
|
|
21/06/2024
|
$22.85
|
$23.31
|
$21.96
|
$22.98
|
0
|
|
20/06/2024
|
$22.85
|
$23.09
|
$22.94
|
$23.09
|
2,600
|
|
19/06/2024
|
$22.85
|
$22.85
|
$22.71
|
$22.81
|
50
|
|
18/06/2024
|
$22.71
|
$23.43
|
$21.89
|
$23.07
|
0
|
|
17/06/2024
|
$22.71
|
$22.98
|
$22.00
|
$22.55
|
0
|
|
14/06/2024
|
$22.71
|
$22.71
|
$22.55
|
$22.55
|
148
|
|
13/06/2024
|
$23.35
|
$23.61
|
$23.07
|
$23.07
|
327
|
|
12/06/2024
|
$23.58
|
$23.70
|
$23.67
|
$23.67
|
5
|
|
11/06/2024
|
$23.58
|
$23.58
|
$23.46
|
$23.46
|
30
|
|
10/06/2024
|
$23.10
|
$23.81
|
$22.24
|
$23.45
|
0
|
|
07/06/2024
|
$23.10
|
$23.32
|
$21.99
|
$22.86
|
0
|
|
06/06/2024
|
$23.10
|
$23.19
|
$21.82
|
$22.72
|
0
|
|
05/06/2024
|
$23.10
|
$23.26
|
$21.93
|
$22.81
|
0
|
|
04/06/2024
|
$23.10
|
$23.10
|
$22.76
|
$22.76
|
20
|
|
03/06/2024
|
$23.50
|
$23.50
|
$23.39
|
$23.39
|
140
|
|
31/05/2024
|
$24.12
|
$24.20
|
$24.12
|
$24.20
|
7
|
|
30/05/2024
|
$24.37
|
$24.38
|
$23.75
|
$24.15
|
0
|
|
29/05/2024
|
$24.37
|
$24.77
|
$23.85
|
$24.05
|
0
|
|
28/05/2024
|
$24.37
|
$24.48
|
$24.24
|
$24.48
|
79
|
|
27/05/2024
|
$24.37
|
$24.47
|
$23.60
|
$23.99
|
0
|