Oil Services Vaneck ETF (NY: OIH )

189.84 USD +8.81 (+4.87%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 190.38 192.51 188.11 191.14 456,289 +1.24(+0.65%)
Mar 30, 2021 188.07 192.82 187.65 189.90 402,208 -0.72(-0.38%)
Mar 29, 2021 194.63 196.56 189.18 190.62 535,384 -5.54(-2.82%)
Mar 26, 2021 194.50 196.56 191.62 196.16 522,900 +5.74(+3.01%)
Mar 25, 2021 184.90 191.11 179.54 190.42 581,874 +1.81(+0.96%)
Mar 24, 2021 189.90 195.07 188.32 188.61 828,364 +2.97(+1.60%)
Mar 23, 2021 190.80 193.31 184.11 185.64 774,809 -10.22(-5.22%)
Mar 22, 2021 197.91 197.91 192.75 195.86 670,381 -2.31(-1.17%)
Mar 19, 2021 198.42 203.29 194.76 198.17 1,673,300 -0.95(-0.48%)
Mar 18, 2021 210.07 210.87 197.59 199.12 795,533 -12.37(-5.85%)
Mar 17, 2021 207.01 212.34 206.30 211.49 527,387 +2.38(+1.14%)
Mar 16, 2021 215.29 215.29 207.51 209.11 727,172 -9.43(-4.31%)
Mar 15, 2021 221.52 222.64 216.06 218.54 687,733 -2.19(-0.99%)
Mar 12, 2021 222.55 225.71 218.20 220.73 746,800 -2.19(-0.98%)
Mar 11, 2021 228.01 230.01 222.39 222.92 806,344 -3.68(-1.62%)
Mar 10, 2021 216.38 227.31 215.29 226.60 639,094 +10.22(+4.72%)
Mar 09, 2021 225.00 225.30 215.90 216.38 427,372 -9.40(-4.16%)
Mar 08, 2021 222.82 228.03 217.46 225.78 613,361 +3.78(+1.70%)
Mar 05, 2021 214.16 222.52 206.59 222.00 1,007,100 +13.26(+6.35%)
Mar 04, 2021 208.43 213.31 201.11 208.74 1,069,057 +2.97(+1.44%)
Mar 03, 2021 205.07 210.69 205.06 205.77 658,115 +1.80(+0.88%)
Mar 02, 2021 209.89 213.00 203.73 203.97 398,868 -6.76(-3.21%)
Mar 01, 2021 205.76 210.98 204.29 210.73 1,466,157 +10.05(+5.01%)
Feb 26, 2021 199.59 202.95 190.56 200.68 763,400 -2.27(-1.12%)
Feb 25, 2021 205.89 208.45 201.00 202.95 1,201,031 +0.54(+0.27%)
Feb 24, 2021 191.91 202.79 190.79 202.41 575,142 +12.03(+6.32%)
Feb 23, 2021 191.93 191.93 179.99 190.38 586,212 -0.90(-0.47%)
Feb 22, 2021 182.39 195.86 182.39 191.28 387,886 +8.31(+4.54%)
Feb 19, 2021 180.15 185.06 180.00 182.97 205,000 +3.44(+1.92%)
Feb 18, 2021 185.89 185.89 178.50 179.53 236,975 -7.69(-4.11%)
Feb 17, 2021 187.69 188.18 182.97 187.22 348,725 +0.37(+0.20%)
Feb 16, 2021 185.31 190.50 185.30 186.85 697,648 +5.65(+3.12%)
Feb 12, 2021 176.33 182.15 175.62 181.20 299,700 +2.67(+1.50%)
Feb 11, 2021 182.20 182.74 174.97 178.53 587,609 -5.05(-2.75%)
Feb 10, 2021 181.30 183.85 178.00 183.58 424,744 +3.91(+2.18%)
Feb 09, 2021 181.13 181.69 176.56 179.67 303,745 -3.40(-1.86%)
Feb 08, 2021 178.95 183.50 178.93 183.07 356,288 +6.26(+3.54%)
Feb 05, 2021 179.70 181.78 176.07 176.81 329,200 -0.58(-0.33%)
Feb 04, 2021 175.00 177.54 170.65 177.39 376,316 +3.81(+2.19%)
Feb 03, 2021 166.49 173.86 166.49 173.58 394,893 +8.00(+4.83%)
Feb 02, 2021 168.86 171.07 165.32 165.58 228,984 +1.16(+0.71%)
Feb 01, 2021 164.49 166.28 159.80 164.42 446,273 +1.83(+1.13%)
Jan 29, 2021 164.66 167.50 160.73 162.59 499,700 -2.60(-1.57%)
Jan 28, 2021 164.20 167.55 161.68 165.19 409,454 +2.93(+1.81%)
Jan 27, 2021 160.51 169.93 156.89 162.26 1,391,286 -1.29(-0.79%)
Jan 26, 2021 168.26 170.87 163.39 163.55 227,842 -3.17(-1.90%)
Jan 25, 2021 169.71 169.71 163.24 166.72 530,483 -5.29(-3.08%)
Jan 22, 2021 164.90 172.30 162.53 172.01 1,017,500 +3.05(+1.81%)
Jan 21, 2021 175.61 176.93 167.84 168.96 723,470 -7.99(-4.52%)
Jan 20, 2021 181.39 181.89 174.60 176.95 241,073 -2.30(-1.28%)
Jan 19, 2021 181.48 181.48 177.83 179.25 277,756 +0.26(+0.15%)
Jan 15, 2021 183.16 183.82 176.00 178.99 452,300 -8.23(-4.40%)
Jan 14, 2021 181.59 189.86 181.12 187.22 412,586 +7.07(+3.92%)
Jan 13, 2021 185.99 185.99 178.71 180.15 442,261 -5.87(-3.16%)
Jan 12, 2021 178.12 187.34 177.20 186.02 658,341 +10.20(+5.80%)
Jan 11, 2021 169.94 176.54 169.43 175.82 520,192 +0.17(+0.10%)
Jan 08, 2021 178.66 179.18 172.95 175.65 346,800 -1.29(-0.73%)
Jan 07, 2021 175.95 179.51 174.99 176.94 359,255 +2.09(+1.20%)
Jan 06, 2021 171.50 177.92 170.36 174.85 744,557 +6.74(+4.01%)
Jan 05, 2021 158.58 171.87 158.08 168.11 589,517 +11.32(+7.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.