Vaneck Ucits Etfs Oil Services Ucits Etf
(OIHV)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|