Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,730.47 +2,902.97 (+4.85%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
VanEck Vectors ETF Trust - VanEck Vectors Oil Services ETF (0LLF.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:54PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 313.05 | 315.11 | 313.05 | 314.49 | 314.49 | 201 |
| 02 May 2024 | 312.43 | 312.43 | 312.43 | 312.43 | 312.43 | 50 |
| 01 May 2024 | 312.98 | 313.22 | 307.81 | 308.07 | 308.07 | 1,905 |
| 30 Apr 2024 | 323.66 | 323.66 | 314.67 | 314.67 | 314.67 | 1,091 |
| 29 Apr 2024 | 326.47 | 326.47 | 326.47 | 326.47 | 326.47 | - |
| 26 Apr 2024 | 324.79 | 324.79 | 324.79 | 324.79 | 324.79 | - |
| 25 Apr 2024 | 321.99 | 324.72 | 321.99 | 324.72 | 324.72 | - |
| 24 Apr 2024 | 327.85 | 327.85 | 322.82 | 322.92 | 322.92 | 1,067 |
| 23 Apr 2024 | 321.54 | 326.85 | 321.54 | 326.85 | 326.85 | 60 |
| 22 Apr 2024 | 316.54 | 324.14 | 316.54 | 324.05 | 324.05 | 127 |
| 19 Apr 2024 | 321.76 | 323.09 | 321.76 | 323.09 | 323.09 | - |
| 18 Apr 2024 | 322.97 | 326.32 | 322.97 | 323.03 | 323.03 | 104 |
| 17 Apr 2024 | 328.56 | 328.56 | 323.58 | 323.58 | 323.58 | 4,691 |
| 16 Apr 2024 | 325.25 | 326.31 | 323.24 | 326.31 | 326.31 | 2,502 |
| 15 Apr 2024 | 336.45 | 337.88 | 329.57 | 329.57 | 329.57 | 4,904 |
| 12 Apr 2024 | 345.96 | 346.24 | 336.83 | 336.89 | 336.89 | 1,482 |
| 11 Apr 2024 | 343.62 | 343.73 | 339.29 | 340.02 | 340.02 | 404 |
| 10 Apr 2024 | 342.73 | 345.09 | 342.73 | 343.67 | 343.67 | 2 |
| 09 Apr 2024 | 347.32 | 347.32 | 342.97 | 343.57 | 343.57 | 70 |
| 08 Apr 2024 | 351.87 | 351.98 | 346.66 | 347.84 | 347.84 | 30 |
| 05 Apr 2024 | 344.53 | 350.57 | 344.53 | 350.02 | 350.02 | 55 |
| 04 Apr 2024 | 348.78 | 348.78 | 346.66 | 347.82 | 347.82 | 5,049 |
| 03 Apr 2024 | 345.45 | 348.87 | 345.45 | 347.54 | 347.54 | 772 |
| 02 Apr 2024 | 339.90 | 339.90 | 338.95 | 339.67 | 339.67 | 42 |
| 28 Mar 2024 | 338.51 | 338.51 | 337.18 | 337.24 | 337.24 | 208 |
| 27 Mar 2024 | 333.54 | 333.54 | 333.54 | 333.54 | 333.54 | - |
| 26 Mar 2024 | 332.77 | 333.16 | 331.60 | 332.38 | 332.38 | 100 |
| 25 Mar 2024 | 334.49 | 336.33 | 334.49 | 334.79 | 334.79 | 5 |
| 22 Mar 2024 | 332.51 | 332.51 | 331.09 | 331.13 | 331.13 | 400 |
| 21 Mar 2024 | 332.86 | 334.14 | 332.86 | 333.85 | 333.85 | 151 |
| 20 Mar 2024 | 328.49 | 330.08 | 327.97 | 330.08 | 330.08 | 131 |
| 19 Mar 2024 | 328.10 | 329.91 | 326.47 | 329.59 | 329.59 | 262 |
| 18 Mar 2024 | 325.05 | 325.05 | 322.35 | 325.01 | 325.01 | 109 |
| 15 Mar 2024 | 325.04 | 325.27 | 323.35 | 323.35 | 323.35 | 103 |
| 14 Mar 2024 | 320.44 | 322.95 | 320.44 | 322.95 | 322.95 | 100 |
| 13 Mar 2024 | 321.00 | 321.00 | 315.44 | 316.40 | 316.40 | 13 |
| 12 Mar 2024 | 313.44 | 313.49 | 312.82 | 312.82 | 312.82 | 1 |
| 11 Mar 2024 | 308.36 | 308.36 | 308.36 | 308.36 | 308.36 | 17 |
| 08 Mar 2024 | 310.26 | 310.26 | 308.21 | 308.21 | 308.21 | 20 |
| 07 Mar 2024 | 311.02 | 311.02 | 311.02 | 311.02 | 311.02 | 58 |
| 06 Mar 2024 | 305.21 | 306.54 | 303.80 | 304.72 | 304.72 | 1 |
| 05 Mar 2024 | 303.87 | 304.16 | 302.27 | 303.17 | 303.17 | 1 |
| 04 Mar 2024 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | - |
| 01 Mar 2024 | 304.97 | 304.97 | 304.97 | 304.97 | 304.97 | - |
| 29 Feb 2024 | 302.51 | 302.51 | 298.26 | 298.26 | 298.26 | 60 |
| 28 Feb 2024 | 299.23 | 300.44 | 297.09 | 297.85 | 297.85 | 3 |
| 27 Feb 2024 | 300.98 | 301.77 | 298.71 | 298.71 | 298.71 | 407 |
| 26 Feb 2024 | 299.51 | 301.93 | 298.97 | 299.95 | 299.95 | 1 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 299.57 | 301.22 | 299.57 | 301.22 | 301.22 | 2 |
| 21 Feb 2024 | 299.50 | 299.50 | 295.80 | 298.23 | 298.23 | 740 |
| 20 Feb 2024 | 295.70 | 296.38 | 292.00 | 295.74 | 295.74 | 3,477 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 296.86 | 298.78 | 296.86 | 298.78 | 298.78 | - |
| 15 Feb 2024 | 293.03 | 295.74 | 293.02 | 295.74 | 295.74 | 800 |
| 14 Feb 2024 | 290.35 | 290.35 | 287.91 | 288.22 | 288.22 | - |
| 13 Feb 2024 | 287.21 | 289.03 | 284.73 | 288.69 | 288.69 | 2,008 |
| 12 Feb 2024 | 292.79 | 293.20 | 291.43 | 293.20 | 293.20 | 628 |
| 09 Feb 2024 | 289.89 | 289.89 | 287.29 | 287.51 | 287.51 | 21 |
| 08 Feb 2024 | 287.88 | 290.05 | 286.75 | 290.05 | 290.05 | 620 |
| 07 Feb 2024 | 285.48 | 285.66 | 285.48 | 285.66 | 285.66 | 90 |
| 06 Feb 2024 | 285.02 | 288.36 | 285.02 | 288.36 | 288.36 | 75 |
| 05 Feb 2024 | 281.25 | 283.39 | 281.25 | 283.39 | 283.39 | 95 |
| 02 Feb 2024 | 287.44 | 288.22 | 287.00 | 287.00 | 287.00 | 6,080 |
| 01 Feb 2024 | 291.42 | 291.42 | 289.70 | 289.70 | 289.70 | 11 |
| 31 Jan 2024 | 294.48 | 295.09 | 292.56 | 295.07 | 295.07 | 1,140 |
| 30 Jan 2024 | 294.03 | 298.28 | 289.52 | 298.28 | 298.28 | 4,059 |
| 29 Jan 2024 | 303.27 | 304.83 | 302.80 | 304.83 | 304.83 | 216 |
| 26 Jan 2024 | 306.09 | 307.49 | 303.45 | 303.79 | 303.79 | 321 |
| 25 Jan 2024 | 298.61 | 298.61 | 298.61 | 298.61 | 298.61 | - |
| 24 Jan 2024 | 296.07 | 300.73 | 295.30 | 300.73 | 300.73 | 1,122 |
| 23 Jan 2024 | 291.78 | 295.08 | 291.78 | 295.08 | 295.08 | 100 |
| 22 Jan 2024 | 291.88 | 294.40 | 291.30 | 294.40 | 294.40 | 18 |
| 19 Jan 2024 | 288.06 | 288.06 | 286.31 | 286.31 | 286.31 | 2 |
| 18 Jan 2024 | 282.72 | 284.36 | 282.33 | 284.36 | 284.36 | 2,494 |
| 17 Jan 2024 | 280.36 | 285.37 | 279.93 | 283.67 | 283.67 | 28 |
| 16 Jan 2024 | 290.00 | 290.00 | 285.85 | 285.85 | 285.85 | 3,080 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 293.08 | 293.08 | 289.56 | 289.56 | 289.56 | - |
| 11 Jan 2024 | 288.61 | 288.61 | 285.95 | 287.59 | 287.59 | 46 |
| 10 Jan 2024 | 288.11 | 288.11 | 286.26 | 286.26 | 286.26 | 151 |
| 09 Jan 2024 | 289.95 | 291.04 | 289.95 | 291.04 | 291.04 | 5,501 |
| 08 Jan 2024 | 292.57 | 292.57 | 291.87 | 291.87 | 291.87 | 115 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 307.09 | 307.09 | 307.03 | 307.03 | 307.03 | 836 |
| 03 Jan 2024 | 306.21 | 310.32 | 305.02 | 310.32 | 310.32 | 1,113 |
| 02 Jan 2024 | 314.33 | 314.33 | 308.75 | 308.75 | 308.75 | 7,151 |
| 29 Dec 2023 | 311.10 | 311.10 | 310.58 | 310.58 | 310.58 | 245 |
| 28 Dec 2023 | 314.25 | 314.66 | 314.25 | 314.25 | 314.25 | 1 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 313.51 | 313.51 | 313.51 | 313.51 | 313.51 | 1 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 316.28 | 316.97 | 315.52 | 316.97 | 316.97 | 17 |
| 19 Dec 2023 | 311.47 | 311.47 | 311.47 | 311.47 | 311.47 | 1 |
| 18 Dec 2023 | 312.93 | 312.93 | 309.71 | 309.71 | 309.71 | 38 |
| 18 Dec 2023 | 4.2235 Dividend | |||||
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 308.43 | 309.97 | 308.39 | 309.97 | 309.97 | 1,208 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 291.34 | 293.92 | 290.00 | 292.55 | 292.55 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.