Stockscreener 앱 받기
266.11
1.52%
3.99
Vaneck Oil Services Etf 주식 (OIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $267.2 | $260.6 | $6.67 | 302,727.0 | +1.52% |
| 2025-03-31 | $263.2 | $256.2 | $7.00 | 458,533.0 | +0.29% |
| 2025-03-28 | $265.7 | $258.9 | $6.84 | 444,139.0 | -1.30% |
| 2025-03-27 | $267.6 | $263.2 | $4.39 | 187,197.0 | -0.75% |
| 2025-03-26 | $271.5 | $266.0 | $5.49 | 425,070.0 | +0.35% |
| 2025-03-25 | $267.4 | $264.2 | $3.20 | 235,657.0 | +0.82% |
| 2025-03-24 | $264.9 | $260.8 | $4.11 | 390,859.0 | +1.81% |
| 2025-03-21 | $261.0 | $257.6 | $3.38 | 480,837.0 | -1.05% |
| 2025-03-20 | $263.9 | $258.0 | $5.95 | 218,303.0 | +0.33% |
| 2025-03-19 | $263.5 | $258.1 | $5.40 | 487,179.0 | +1.14% |
| 2025-03-18 | $259.1 | $254.7 | $4.43 | 316,034.0 | +0.07% |
| 2025-03-17 | $258.9 | $254.7 | $4.22 | 513,159.0 | +1.43% |
| 2025-03-14 | $254.9 | $248.6 | $6.31 | 590,904.0 | +3.14% |
| 2025-03-13 | $253.5 | $244.9 | $8.60 | 526,647.0 | -1.24% |
| 2025-03-12 | $252.9 | $247.8 | $5.11 | 252,293.0 | +0.35% |
| 2025-03-11 | $252.1 | $246.9 | $5.15 | 257,315.0 | -0.32% |
| 2025-03-10 | $256.0 | $246.8 | $9.19 | 912,269.0 | -2.54% |
| 2025-03-07 | $258.1 | $249.9 | $8.23 | 778,737.0 | +3.35% |
| 2025-03-06 | $249.4 | $244.0 | $5.34 | 448,125.0 | -0.10% |
| 2025-03-05 | $248.4 | $241.8 | $6.66 | 621,021.0 | -0.04% |
| 2025-03-04 | $251.0 | $247.5 | $3.51 | 171,358.0 | -1.73% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $267.2 | $260.6 | $6.67 | 302,727.0 | +0.00% |
| 2025-03 | $271.5 | $241.8 | $29.71 | 10,314,534.0 | -0.10% |
| 2025-02 | $287.9 | $259.5 | $28.36 | 10,598,071.0 | -3.82% |
| 2025-01 | $303.8 | $273.7 | $30.10 | 9,905,161.0 | +2.11% |
Vaneck Oil Services Etf 주식 (OIH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $306.2 | $257.8 | $48.45 | 10,254,590.0 | -11.78% |
| 2024-11 | $311.3 | $271.0 | $40.30 | 12,487,499.0 | +10.46% |
| 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% |
0.23%
0.90%
자본화:
|
볼륨(24시간):