Vaneck Ucits Etfs Oil Services Ucits Etf
(OIHV)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$18.03
|
$18.03
|
$17.73
|
$17.73
|
143
|
|
15/05/2025
|
$17.77
|
$17.83
|
$17.75
|
$17.77
|
1,629
|
|
14/05/2025
|
$18.23
|
$18.28
|
$18.23
|
$18.27
|
50
|
|
13/05/2025
|
$18.20
|
$18.28
|
$18.12
|
$18.28
|
2,245
|
|
12/05/2025
|
$18.13
|
$18.59
|
$17.95
|
$18.05
|
10,307
|
|
09/05/2025
|
$17.41
|
$17.51
|
$17.35
|
$17.44
|
14,359
|
|
08/05/2025
|
$16.83
|
$17.33
|
$16.83
|
$17.33
|
6,475
|
|
07/05/2025
|
$17.17
|
$17.17
|
$16.83
|
$16.83
|
817
|
|
06/05/2025
|
$17.04
|
$17.12
|
$17.00
|
$17.12
|
2,710
|
|
05/05/2025
|
$16.94
|
$17.13
|
$16.94
|
$17.13
|
120
|
|
02/05/2025
|
$16.94
|
$17.13
|
$16.94
|
$17.13
|
120
|
|
01/05/2025
|
$16.84
|
$17.16
|
$16.23
|
$17.03
|
0
|
|
30/04/2025
|
$16.84
|
$17.25
|
$16.21
|
$16.59
|
0
|
|
29/04/2025
|
$16.84
|
$17.06
|
$16.82
|
$17.06
|
2,421
|
|
28/04/2025
|
$16.99
|
$17.04
|
$16.88
|
$17.00
|
276
|
|
25/04/2025
|
$16.84
|
$16.94
|
$16.84
|
$16.94
|
3,720
|
|
24/04/2025
|
$16.73
|
$17.13
|
$16.26
|
$16.81
|
0
|
|
23/04/2025
|
$16.73
|
$17.34
|
$16.25
|
$16.36
|
0
|
|
22/04/2025
|
$16.73
|
$17.06
|
$16.23
|
$16.58
|
0
|
|
21/04/2025
|
$16.73
|
$17.04
|
$16.73
|
$17.04
|
450
|
|
18/04/2025
|
$16.73
|
$17.04
|
$16.73
|
$17.04
|
450
|
|
17/04/2025
|
$16.73
|
$17.04
|
$16.73
|
$17.04
|
450
|
|
16/04/2025
|
$16.25
|
$16.84
|
$16.25
|
$16.82
|
8,570
|
|
15/04/2025
|
$16.58
|
$16.61
|
$16.40
|
$16.53
|
13,331
|
|
14/04/2025
|
$16.68
|
$16.88
|
$16.39
|
$16.39
|
128
|
|
11/04/2025
|
$15.90
|
$16.00
|
$15.71
|
$15.71
|
1,992
|
|
10/04/2025
|
$16.72
|
$16.80
|
$15.88
|
$15.88
|
259
|
|
09/04/2025
|
$15.26
|
$15.26
|
$14.95
|
$15.20
|
6,830
|
|
08/04/2025
|
$16.28
|
$16.32
|
$15.78
|
$15.78
|
16,392
|
|
07/04/2025
|
$15.34
|
$15.84
|
$15.04
|
$15.59
|
2,649
|
|
04/04/2025
|
$18.17
|
$18.17
|
$16.52
|
$16.52
|
16,031
|
|
03/04/2025
|
$19.95
|
$19.95
|
$18.75
|
$18.75
|
8,723
|
|
02/04/2025
|
$20.46
|
$20.55
|
$20.46
|
$20.55
|
20
|
|
01/04/2025
|
$20.41
|
$20.62
|
$20.13
|
$20.62
|
12,085
|
|
31/03/2025
|
$20.00
|
$20.39
|
$20.00
|
$20.39
|
5,125
|
|
28/03/2025
|
$20.64
|
$20.64
|
$20.14
|
$20.14
|
11,475
|
|
27/03/2025
|
$20.77
|
$20.77
|
$20.61
|
$20.67
|
367
|
|
26/03/2025
|
$21.08
|
$21.08
|
$20.91
|
$20.91
|
63
|
|
25/03/2025
|
$20.96
|
$20.96
|
$20.50
|
$20.67
|
292
|
|
24/03/2025
|
$20.36
|
$20.47
|
$20.43
|
$20.43
|
19,500
|
|
21/03/2025
|
$20.36
|
$21.90
|
$19.75
|
$20.13
|
5,000
|
|
20/03/2025
|
$20.36
|
$20.36
|
$20.27
|
$20.27
|
150
|
|
19/03/2025
|
$20.11
|
$21.70
|
$19.76
|
$20.22
|
0
|
|
18/03/2025
|
$20.11
|
$20.11
|
$19.89
|
$19.89
|
473
|
|
17/03/2025
|
$19.74
|
$20.01
|
$19.69
|
$20.01
|
849
|
|
14/03/2025
|
$19.41
|
$19.59
|
$19.25
|
$19.59
|
5,360
|
|
13/03/2025
|
$19.29
|
$21.49
|
$18.91
|
$19.17
|
0
|
|
12/03/2025
|
$19.29
|
$21.52
|
$18.96
|
$19.41
|
0
|
|
11/03/2025
|
$19.29
|
$19.29
|
$19.11
|
$19.13
|
3,144
|
|
10/03/2025
|
$19.33
|
$21.63
|
$19.25
|
$19.43
|
0
|
|
07/03/2025
|
$19.33
|
$19.59
|
$19.33
|
$19.59
|
197
|
|
06/03/2025
|
$19.15
|
$19.18
|
$19.13
|
$19.18
|
165
|
|
05/03/2025
|
$19.08
|
$19.08
|
$18.77
|
$18.77
|
17,137
|
|
04/03/2025
|
$19.62
|
$19.62
|
$18.78
|
$18.78
|
906
|
|
03/03/2025
|
$20.84
|
$20.84
|
$20.52
|
$20.52
|
125
|
|
28/02/2025
|
$20.53
|
$20.53
|
$20.48
|
$20.48
|
126
|
|
27/02/2025
|
$20.84
|
$21.02
|
$20.73
|
$20.73
|
10
|
|
26/02/2025
|
$20.86
|
$20.86
|
$20.63
|
$20.63
|
11,316
|
|
25/02/2025
|
$21.29
|
$21.52
|
$20.59
|
$20.59
|
0
|
|
24/02/2025
|
$21.29
|
$21.29
|
$21.09
|
$21.09
|
36
|
|
21/02/2025
|
$21.90
|
$22.09
|
$21.24
|
$21.45
|
0
|
|
20/02/2025
|
$21.90
|
$21.90
|
$21.68
|
$21.67
|
281
|
|
19/02/2025
|
$22.12
|
$22.12
|
$21.88
|
$21.88
|
1,310
|
|
18/02/2025
|
$22.00
|
$22.02
|
$22.00
|
$22.00
|
227
|
|
17/02/2025
|
$22.03
|
$22.19
|
$21.51
|
$21.76
|
0
|
|
14/02/2025
|
$22.03
|
$22.45
|
$21.63
|
$21.84
|
0
|
|
13/02/2025
|
$22.03
|
$22.15
|
$21.27
|
$21.80
|
0
|
|
12/02/2025
|
$22.03
|
$22.03
|
$21.92
|
$21.92
|
30
|
|
11/02/2025
|
$22.28
|
$22.31
|
$22.22
|
$22.26
|
4,516
|
|
10/02/2025
|
$21.69
|
$22.03
|
$21.69
|
$22.00
|
2,373
|
|
07/02/2025
|
$21.65
|
$21.75
|
$21.56
|
$21.57
|
5,884
|
|
06/02/2025
|
$21.96
|
$21.96
|
$21.77
|
$22.14
|
47
|
|
05/02/2025
|
$22.18
|
$22.18
|
$22.14
|
$22.14
|
834
|
|
04/02/2025
|
$21.51
|
$21.80
|
$21.38
|
$21.55
|
283
|
|
03/02/2025
|
$21.80
|
$21.55
|
$21.39
|
$21.55
|
5
|
|
31/01/2025
|
$21.80
|
$22.27
|
$20.96
|
$21.83
|
0
|
|
30/01/2025
|
$21.80
|
$21.80
|
$21.69
|
$21.69
|
2,970
|
|
29/01/2025
|
$21.59
|
$21.93
|
$21.50
|
$21.88
|
260
|
|
28/01/2025
|
$22.30
|
$22.30
|
$21.88
|
$21.88
|
10,953
|
|
27/01/2025
|
$22.80
|
$22.60
|
$22.30
|
$22.30
|
60
|
|
24/01/2025
|
$22.80
|
$22.95
|
$22.64
|
$22.64
|
2,514
|
|
23/01/2025
|
$22.89
|
$22.89
|
$22.63
|
$22.63
|
438
|
|
22/01/2025
|
$23.43
|
$23.45
|
$23.03
|
$23.03
|
31
|
|
21/01/2025
|
$23.60
|
$23.70
|
$23.41
|
$23.41
|
1,649
|
|
20/01/2025
|
$22.60
|
$23.83
|
$21.79
|
$23.34
|
0
|
|
17/01/2025
|
$22.60
|
$23.66
|
$21.69
|
$23.42
|
0
|
|
16/01/2025
|
$22.60
|
$23.37
|
$21.56
|
$22.74
|
0
|
|
15/01/2025
|
$22.60
|
$22.74
|
$22.59
|
$22.74
|
14,357
|
|
14/01/2025
|
$21.80
|
$22.82
|
$21.26
|
$22.11
|
0
|
|
13/01/2025
|
$21.80
|
$22.31
|
$21.96
|
$22.31
|
1
|
|
10/01/2025
|
$21.80
|
$22.68
|
$21.09
|
$21.83
|
0
|
|
09/01/2025
|
$21.80
|
$21.96
|
$21.80
|
$21.96
|
78
|
|
08/01/2025
|
$22.10
|
$22.10
|
$21.99
|
$21.99
|
23
|
|
07/01/2025
|
$20.46
|
$22.51
|
$21.18
|
$22.17
|
0
|
|
06/01/2025
|
$20.46
|
$22.25
|
$22.09
|
$22.25
|
818
|
|
03/01/2025
|
$20.46
|
$22.10
|
$20.87
|
$21.63
|
0
|
|
02/01/2025
|
$20.46
|
$21.79
|
$21.79
|
$21.78
|
116,904
|
|
01/01/2025
|
$20.46
|
$21.11
|
$20.74
|
$21.11
|
0
|
|
31/12/2024
|
$20.46
|
$21.11
|
$20.74
|
$21.11
|
0
|
|
30/12/2024
|
$20.46
|
$20.74
|
$20.46
|
$20.74
|
60
|
|
27/12/2024
|
$19.79
|
$20.99
|
$20.48
|
$20.83
|
0
|
|
26/12/2024
|
$19.79
|
$20.48
|
$19.79
|
$20.48
|
4
|
|
25/12/2024
|
$19.79
|
$20.48
|
$19.79
|
$20.48
|
4
|
|
24/12/2024
|
$19.79
|
$20.48
|
$19.79
|
$20.48
|
4
|
|
23/12/2024
|
$20.09
|
$20.45
|
$20.15
|
$20.32
|
0
|
|
20/12/2024
|
$20.09
|
$20.55
|
$19.98
|
$20.44
|
6,734
|
|
19/12/2024
|
$21.39
|
$21.46
|
$20.29
|
$20.55
|
4,600
|
|
18/12/2024
|
$21.39
|
$21.46
|
$21.39
|
$21.46
|
222
|
|
17/12/2024
|
$21.60
|
$21.61
|
$21.17
|
$21.17
|
1,266
|
|
16/12/2024
|
$21.92
|
$21.92
|
$21.75
|
$21.77
|
37,245
|
|
13/12/2024
|
$22.20
|
$22.20
|
$21.90
|
$21.90
|
51
|
|
12/12/2024
|
$22.00
|
$22.70
|
$21.87
|
$21.98
|
0
|
|
11/12/2024
|
$22.00
|
$22.05
|
$22.00
|
$22.05
|
681
|
|
10/12/2024
|
$22.78
|
$22.03
|
$21.95
|
$22.03
|
3,184
|
|
09/12/2024
|
$22.78
|
$22.52
|
$21.73
|
$22.15
|
0
|
|
06/12/2024
|
$22.78
|
$22.78
|
$21.88
|
$21.88
|
2,003
|
|
05/12/2024
|
$22.93
|
$22.93
|
$22.83
|
$22.83
|
109
|
|
04/12/2024
|
$23.16
|
$23.49
|
$22.64
|
$22.83
|
0
|
|
03/12/2024
|
$23.16
|
$23.16
|
$23.09
|
$23.09
|
13
|
|
02/12/2024
|
$23.29
|
$23.31
|
$22.89
|
$22.89
|
1,491
|
|
29/11/2024
|
$23.27
|
$23.56
|
$22.91
|
$23.13
|
0
|
|
28/11/2024
|
$23.27
|
$23.20
|
$23.14
|
$23.20
|
1
|
|
27/11/2024
|
$23.27
|
$23.71
|
$22.77
|
$23.21
|
0
|
|
26/11/2024
|
$23.27
|
$23.35
|
$22.94
|
$22.94
|
16,918
|
|
25/11/2024
|
$23.46
|
$23.55
|
$23.19
|
$23.18
|
4,857
|
|
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
|