Vaneck Ucits Etfs Oil Services Ucits Etf

(OIHV)
Sector: n/a
$22.70
$-0.24 -1.06
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $24.37 $24.47 $23.60 $23.99 0
23/05/2024 $24.37 $24.37 $24.16 $24.16 153
22/05/2024 $25.04 $25.04 $24.24 $24.24 100
21/05/2024 $25.16 $25.28 $25.16 $25.28 422
20/05/2024 $24.95 $25.34 $24.83 $25.19 0
17/05/2024 $24.95 $24.98 $23.02 $24.83 0
16/05/2024 $24.95 $24.83 $22.82 $24.73 0
15/05/2024 $24.95 $24.95 $24.68 $24.68 20
14/05/2024 $24.96 $24.81 $22.76 $24.70 0
13/05/2024 $24.96 $24.65 $22.69 $24.47 0
10/05/2024 $24.96 $24.96 $24.63 $24.63 1