VanEck Oil Services ETF (OIH)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 325.00 | 325.00 | 312.99 | 312.99 | 312.99 | 474,375 |
| 29 abr 2024 | 325.75 | 327.35 | 323.06 | 326.79 | 326.79 | 213,900 |
| 26 abr 2024 | 325.00 | 327.64 | 322.79 | 325.95 | 325.95 | 206,300 |
| 25 abr 2024 | 323.99 | 327.15 | 320.59 | 326.16 | 326.16 | 400,400 |
| 24 abr 2024 | 325.21 | 328.21 | 321.80 | 325.08 | 325.08 | 339,600 |
| 23 abr 2024 | 321.54 | 327.30 | 319.51 | 326.89 | 326.89 | 279,000 |
| 22 abr 2024 | 321.75 | 326.31 | 316.48 | 322.51 | 322.51 | 340,200 |
| 19 abr 2024 | 319.04 | 324.66 | 317.01 | 323.86 | 323.86 | 303,200 |
| 18 abr 2024 | 323.86 | 326.99 | 320.77 | 321.23 | 321.23 | 275,700 |
| 17 abr 2024 | 325.24 | 329.00 | 321.11 | 321.34 | 321.34 | 397,300 |
| 16 abr 2024 | 327.69 | 328.50 | 322.25 | 325.29 | 325.29 | 425,900 |
| 15 abr 2024 | 336.22 | 338.40 | 328.53 | 329.50 | 329.50 | 605,600 |
| 12 abr 2024 | 344.98 | 347.22 | 332.31 | 334.17 | 334.17 | 607,700 |
| 11 abr 2024 | 346.66 | 347.31 | 338.69 | 342.34 | 342.34 | 313,400 |
| 10 abr 2024 | 341.02 | 347.37 | 340.51 | 345.80 | 345.80 | 585,500 |
| 09 abr 2024 | 347.24 | 348.77 | 342.40 | 344.43 | 344.43 | 410,300 |
| 08 abr 2024 | 351.87 | 353.25 | 345.59 | 345.88 | 345.88 | 280,800 |
| 05 abr 2024 | 344.91 | 351.24 | 343.86 | 349.35 | 349.35 | 337,800 |
| 04 abr 2024 | 348.78 | 349.48 | 343.16 | 344.65 | 344.65 | 439,000 |
| 03 abr 2024 | 344.71 | 349.16 | 344.59 | 348.91 | 348.91 | 465,300 |
| 02 abr 2024 | 341.92 | 342.90 | 335.82 | 342.87 | 342.87 | 356,900 |
| 01 abr 2024 | 338.26 | 340.12 | 333.53 | 338.02 | 338.02 | 260,200 |
| 28 mar 2024 | 338.00 | 340.12 | 336.33 | 336.33 | 336.33 | 545,300 |
| 27 mar 2024 | 330.32 | 335.31 | 330.32 | 335.27 | 335.27 | 195,400 |
| 26 mar 2024 | 335.60 | 336.21 | 330.53 | 330.64 | 330.64 | 211,500 |
| 25 mar 2024 | 332.58 | 336.80 | 332.26 | 334.32 | 334.32 | 343,200 |
| 22 mar 2024 | 333.80 | 336.12 | 330.54 | 331.71 | 331.71 | 366,700 |
| 21 mar 2024 | 331.51 | 334.50 | 330.80 | 333.80 | 333.80 | 343,700 |
| 20 mar 2024 | 328.14 | 333.31 | 327.33 | 331.73 | 331.73 | 354,700 |
| 19 mar 2024 | 323.54 | 331.50 | 323.54 | 331.28 | 331.28 | 458,200 |
| 18 mar 2024 | 325.05 | 325.57 | 321.41 | 324.12 | 324.12 | 403,200 |
| 15 mar 2024 | 321.16 | 326.95 | 321.16 | 323.28 | 323.28 | 292,300 |
| 14 mar 2024 | 320.33 | 323.85 | 318.83 | 322.30 | 322.30 | 758,200 |
| 13 mar 2024 | 317.01 | 321.51 | 314.61 | 318.44 | 318.44 | 407,200 |
| 12 mar 2024 | 314.69 | 314.69 | 310.67 | 314.02 | 314.02 | 319,500 |
| 11 mar 2024 | 308.00 | 314.77 | 307.18 | 314.15 | 314.15 | 542,300 |
| 08 mar 2024 | 311.21 | 312.93 | 306.64 | 309.39 | 309.39 | 226,100 |
| 07 mar 2024 | 305.59 | 311.45 | 304.79 | 310.91 | 310.91 | 290,500 |
| 06 mar 2024 | 306.60 | 308.14 | 302.36 | 303.92 | 303.92 | 215,400 |
| 05 mar 2024 | 300.62 | 304.74 | 300.09 | 302.90 | 302.90 | 233,700 |
| 04 mar 2024 | 305.79 | 306.48 | 300.66 | 301.32 | 301.32 | 247,400 |
| 01 mar 2024 | 300.81 | 307.03 | 300.01 | 305.01 | 305.01 | 414,300 |
| 29 feb 2024 | 301.09 | 304.11 | 295.44 | 297.08 | 297.08 | 388,800 |
| 28 feb 2024 | 300.59 | 302.22 | 296.03 | 298.02 | 298.02 | 259,800 |
| 27 feb 2024 | 301.42 | 302.23 | 298.49 | 300.53 | 300.53 | 224,300 |
| 26 feb 2024 | 299.46 | 302.16 | 297.73 | 299.96 | 299.96 | 218,100 |
| 23 feb 2024 | 298.51 | 301.69 | 295.32 | 300.69 | 300.69 | 339,600 |
| 22 feb 2024 | 299.77 | 303.61 | 298.29 | 302.37 | 302.37 | 428,600 |
| 21 feb 2024 | 294.89 | 300.55 | 294.89 | 298.50 | 298.50 | 446,600 |
| 20 feb 2024 | 295.70 | 297.22 | 292.00 | 294.49 | 294.49 | 414,300 |
| 16 feb 2024 | 297.72 | 299.26 | 293.92 | 297.26 | 297.26 | 404,400 |
| 15 feb 2024 | 289.17 | 298.47 | 288.84 | 297.28 | 297.28 | 485,500 |
| 14 feb 2024 | 289.14 | 290.87 | 286.19 | 288.21 | 288.21 | 280,500 |
| 13 feb 2024 | 290.48 | 291.28 | 283.84 | 287.04 | 287.04 | 405,100 |
| 12 feb 2024 | 288.36 | 293.80 | 288.25 | 292.00 | 292.00 | 620,100 |
| 09 feb 2024 | 289.56 | 290.89 | 286.33 | 287.89 | 287.89 | 523,400 |
| 08 feb 2024 | 287.50 | 291.50 | 286.59 | 290.54 | 290.54 | 520,000 |
| 07 feb 2024 | 288.45 | 290.63 | 284.68 | 286.97 | 286.97 | 348,200 |
| 06 feb 2024 | 285.02 | 289.24 | 283.52 | 287.36 | 287.36 | 509,000 |
| 05 feb 2024 | 284.00 | 284.45 | 279.37 | 282.55 | 282.55 | 449,100 |
| 02 feb 2024 | 290.00 | 291.48 | 285.43 | 285.63 | 285.63 | 620,500 |
| 01 feb 2024 | 294.55 | 297.00 | 289.11 | 291.64 | 291.64 | 457,300 |
| 31 ene 2024 | 300.06 | 300.60 | 292.08 | 292.52 | 292.52 | 431,500 |
| 30 ene 2024 | 293.84 | 301.14 | 289.48 | 299.31 | 299.31 | 919,200 |
| 29 ene 2024 | 304.81 | 306.64 | 301.54 | 306.64 | 306.64 | 233,500 |
| 26 ene 2024 | 303.97 | 308.61 | 302.81 | 306.47 | 306.47 | 207,900 |
| 25 ene 2024 | 303.59 | 305.08 | 297.91 | 304.21 | 304.21 | 364,200 |
| 24 ene 2024 | 296.07 | 301.61 | 294.33 | 300.46 | 300.46 | 444,100 |
| 23 ene 2024 | 291.56 | 298.21 | 291.29 | 294.28 | 294.28 | 412,900 |
| 22 ene 2024 | 288.60 | 294.86 | 286.96 | 292.75 | 292.75 | 498,100 |
| 19 ene 2024 | 288.76 | 289.57 | 285.50 | 288.23 | 288.23 | 402,600 |
| 18 ene 2024 | 283.49 | 287.36 | 281.53 | 286.31 | 286.31 | 580,100 |
| 17 ene 2024 | 280.46 | 285.76 | 278.63 | 282.71 | 282.71 | 602,300 |
| 16 ene 2024 | 290.00 | 291.07 | 283.86 | 284.12 | 284.12 | 314,400 |
| 12 ene 2024 | 293.56 | 294.50 | 288.54 | 291.83 | 291.83 | 590,600 |
| 11 ene 2024 | 288.61 | 288.61 | 284.48 | 287.75 | 287.75 | 506,800 |
| 10 ene 2024 | 289.42 | 289.50 | 285.05 | 286.45 | 286.45 | 533,000 |
| 09 ene 2024 | 297.38 | 297.38 | 288.97 | 290.22 | 290.22 | 674,600 |
| 08 ene 2024 | 298.68 | 298.68 | 291.67 | 297.87 | 297.87 | 656,900 |
| 05 ene 2024 | 303.98 | 306.95 | 303.20 | 305.29 | 305.29 | 275,500 |
| 04 ene 2024 | 310.46 | 312.42 | 301.49 | 301.93 | 301.93 | 446,000 |
| 03 ene 2024 | 306.72 | 312.09 | 305.43 | 308.86 | 308.86 | 387,200 |
| 02 ene 2024 | 312.14 | 314.65 | 306.34 | 307.59 | 307.59 | 363,800 |
| 29 dic 2023 | 311.81 | 312.12 | 308.89 | 309.52 | 309.52 | 305,900 |
| 28 dic 2023 | 314.38 | 315.89 | 311.55 | 311.81 | 311.81 | 379,400 |
| 27 dic 2023 | 319.00 | 320.81 | 315.88 | 316.24 | 316.24 | 290,500 |
| 26 dic 2023 | 317.95 | 320.70 | 315.78 | 319.44 | 319.44 | 348,000 |
| 22 dic 2023 | 315.00 | 316.12 | 310.85 | 312.38 | 312.38 | 377,900 |
| 21 dic 2023 | 309.94 | 312.05 | 308.63 | 312.00 | 312.00 | 304,300 |
| 20 dic 2023 | 312.94 | 317.94 | 309.79 | 310.16 | 310.16 | 708,400 |
| 19 dic 2023 | 309.91 | 313.53 | 308.36 | 313.07 | 313.07 | 369,200 |
| 18 dic 2023 | 311.79 | 315.15 | 307.84 | 307.92 | 307.92 | 554,100 |
| 18 dic 2023 | 4.224 Dividendo | |||||
| 15 dic 2023 | 311.66 | 311.99 | 306.00 | 310.20 | 305.98 | 602,900 |
| 14 dic 2023 | 304.80 | 312.57 | 304.79 | 311.68 | 307.44 | 788,600 |
| 13 dic 2023 | 294.51 | 299.71 | 292.17 | 299.71 | 295.63 | 400,200 |
| 12 dic 2023 | 292.93 | 294.94 | 289.81 | 293.42 | 289.42 | 522,700 |
| 11 dic 2023 | 296.65 | 300.91 | 295.71 | 297.16 | 293.11 | 321,000 |
| 08 dic 2023 | 295.39 | 299.67 | 294.51 | 297.08 | 293.03 | 647,800 |
| 07 dic 2023 | 296.41 | 297.82 | 291.26 | 293.12 | 289.13 | 473,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.