Stockscreener 앱 받기
279.31
1.20%
3.30
시간 외 거래:
281.00
1.69
+0.61%
Vaneck Oil Services Etf 주식 (OIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $279.7 | $276.0 | $3.73 | 489,802.0 | +1.20% |
| 2024-11-04 | $277.9 | $273.2 | $4.78 | 463,993.0 | +1.55% |
| 2024-11-01 | $277.0 | $271.0 | $6.01 | 447,989.0 | -1.01% |
| 2024-10-31 | $277.4 | $273.3 | $4.13 | 338,494.0 | +0.74% |
| 2024-10-30 | $276.6 | $271.9 | $4.67 | 750,886.0 | +0.19% |
| 2024-10-29 | $275.9 | $270.7 | $5.29 | 552,015.0 | -1.41% |
| 2024-10-28 | $276.5 | $270.1 | $6.44 | 602,231.0 | -1.02% |
| 2024-10-25 | $280.5 | $276.5 | $4.00 | 660,267.0 | +1.40% |
| 2024-10-24 | $277.6 | $271.4 | $6.23 | 306,599.0 | -0.43% |
| 2024-10-23 | $279.5 | $274.7 | $4.83 | 406,903.0 | -0.73% |
| 2024-10-22 | $281.4 | $277.7 | $3.73 | 324,304.0 | -0.74% |
| 2024-10-21 | $283.0 | $278.7 | $4.38 | 374,958.0 | +0.24% |
| 2024-10-18 | $286.6 | $279.1 | $7.52 | 669,585.0 | -2.71% |
| 2024-10-17 | $287.5 | $283.0 | $4.49 | 258,002.0 | +0.01% |
| 2024-10-16 | $288.1 | $285.5 | $2.59 | 271,036.0 | +1.18% |
| 2024-10-15 | $288.1 | $283.4 | $4.69 | 835,597.0 | -3.78% |
| 2024-10-14 | $295.7 | $292.8 | $2.88 | 572,240.0 | -0.84% |
| 2024-10-11 | $298.4 | $293.5 | $4.85 | 315,517.0 | +0.88% |
| 2024-10-10 | $297.4 | $291.5 | $5.91 | 509,665.0 | +0.83% |
| 2024-10-09 | $294.8 | $290.0 | $4.83 | 802,720.0 | -0.35% |
| 2024-10-08 | $297.7 | $291.3 | $6.37 | 540,292.0 | -2.75% |
Vaneck Oil Services Etf 주식 (OIH) 연도별 가격 이력
이 심층 분석에서는 Vaneck Oil Services Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OIH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Oil Services Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Oil Services Etf 주식 (OIH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $279.7 | $271.0 | $8.73 | 1,891,586.0 | +1.73% |
| 2024-10 | $304.4 | $270.1 | $34.29 | 13,120,179.0 | -3.22% |
| 2024-09 | $300.0 | $262.2 | $37.81 | 13,921,631.0 | -4.98% |
| 2024-08 | $337.6 | $290.8 | $46.79 | 11,978,868.0 | -11.50% |
| 2024-07 | $340.2 | $303.5 | $36.69 | 10,402,138.0 | +6.70% |
| 2024-06 | $322.4 | $293.6 | $28.87 | 8,571,265.0 | -1.62% |
| 2024-05 | $332.8 | $307.1 | $25.69 | 6,170,266.0 | +2.68% |
| 2024-04 | $353.2 | $313.0 | $40.26 | 8,334,360.0 | -6.94% |
| 2024-03 | $340.1 | $300.0 | $40.11 | 7,166,839.0 | +13.21% |
| 2024-02 | $304.1 | $279.4 | $24.74 | 8,339,288.0 | +1.56% |
| 2024-01 | $314.7 | $278.6 | $36.03 | 9,838,004.0 | -5.49% |
Vaneck Oil Services Etf 주식 (OIH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $320.8 | $289.8 | $31.00 | 9,526,660.0 | -0.89% |
| 2023-11 | $340.5 | $304.2 | $36.31 | 11,174,501.0 | -3.73% |
| 2023-10 | $354.4 | $318.1 | $36.32 | 11,811,245.0 | -5.98% |
| 2023-09 | $364.1 | $342.5 | $21.61 | 11,461,875.0 | +1.26% |
| 2023-08 | $351.5 | $325.9 | $25.60 | 12,170,386.0 | -0.88% |
| 2023-07 | $344.8 | $282.0 | $62.81 | 11,637,305.0 | +19.52% |
| 2023-06 | $290.4 | $247.3 | $43.17 | 11,816,750.0 | +16.54% |
| 2023-05 | $275.0 | $246.0 | $28.95 | 11,912,558.0 | -9.98% |
| 2023-04 | $298.8 | $264.0 | $34.80 | 9,838,716.0 | -1.08% |
| 2023-03 | $331.6 | $250.7 | $80.95 | 19,237,067.0 | -10.86% |
| 2023-02 | $335.4 | $294.6 | $40.85 | 13,295,673.0 | -5.80% |
| 2023-01 | $336.3 | $283.7 | $52.60 | 17,678,460.0 | +8.55% |
Vaneck Oil Services Etf 주식 (OIH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $313.2 | $270.7 | $42.49 | 13,281,606.0 | -0.03% |
| 2022-11 | $322.8 | $284.5 | $38.27 | 19,062,071.0 | +1.82% |
| 2022-10 | $302.6 | $221.0 | $81.62 | 21,510,449.0 | +41.42% |
| 2022-09 | $251.8 | $198.6 | $53.25 | 15,125,191.0 | -11.87% |
| 2022-08 | $258.5 | $216.8 | $41.75 | 16,201,785.0 | -0.85% |
| 2022-07 | $242.7 | $195.8 | $46.89 | 18,678,552.0 | +3.92% |
| 2022-06 | $317.0 | $217.6 | $99.38 | 23,197,064.0 | -20.74% |
| 2022-05 | $308.3 | $242.2 | $66.12 | 19,430,291.0 | +11.26% |
| 2022-04 | $312.5 | $252.9 | $59.57 | 21,480,350.0 | -6.65% |
| 2022-03 | $306.2 | $235.9 | $70.26 | 34,136,021.0 | +13.86% |
| 2022-02 | $252.8 | $224.6 | $28.25 | 18,792,454.0 | +9.88% |
| 2022-01 | $238.5 | $185.8 | $52.67 | 23,358,251.0 | +22.18% |
1.06%
자본화:
|
볼륨(24시간):