Vaneck Oil Services ETF (NY: OIH )

242.82 +3.38 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 225.73 229.48 225.83 778,110 -1.52(-0.67%)
Jan 28, 2022 225.76 231.35 221.46 227.35 1,137,565 +1.03(+0.46%)
Jan 27, 2022 234.37 238.51 222.50 226.32 1,340,191 -4.10(-1.78%)
Jan 26, 2022 233.11 236.20 226.33 230.42 1,732,755 +0.98(+0.43%)
Jan 25, 2022 216.10 231.72 210.72 229.44 1,282,590 +11.87(+5.46%)
Jan 24, 2022 206.49 218.20 201.96 217.57 1,590,437 +4.11(+1.93%)
Jan 21, 2022 215.61 219.11 210.82 213.46 1,489,274 -5.11(-2.34%)
Jan 20, 2022 219.65 227.41 217.95 218.57 1,057,876 -2.88(-1.30%)
Jan 19, 2022 227.66 227.66 218.89 221.45 1,022,238 -3.65(-1.62%)
Jan 18, 2022 231.26 231.90 223.00 225.10 1,392,869 -3.11(-1.36%)
Jan 14, 2022 228.21 0 +9.60(+4.39%)
Jan 13, 2022 219.56 224.11 217.78 218.61 1,206,733 -0.95(-0.43%)
Jan 12, 2022 221.33 222.35 217.32 219.56 1,008,243 -1.08(-0.49%)
Jan 11, 2022 213.17 221.47 211.56 220.64 1,222,846 +8.74(+4.12%)
Jan 10, 2022 211.69 212.70 206.90 211.90 798,885 +0.02(+0.01%)
Jan 07, 2022 209.79 212.46 208.48 211.88 822,326 +2.82(+1.35%)
Jan 06, 2022 208.72 211.10 205.00 209.06 974,960 +6.07(+2.99%)
Jan 05, 2022 208.99 210.95 202.93 202.99 1,000,443 -2.91(-1.41%)
Jan 04, 2022 199.84 207.79 199.81 205.90 1,370,468 +8.61(+4.36%)
Jan 03, 2022 185.84 197.53 185.84 197.29 963,291 +12.45(+6.74%)
Dec 31, 2021 184.00 185.77 182.66 184.84 423,843 +0.39(+0.21%)
Dec 30, 2021 185.46 187.63 184.08 184.45 581,216 -1.00(-0.54%)
Dec 29, 2021 188.24 188.87 185.25 185.45 471,757 -3.23(-1.71%)
Dec 28, 2021 189.79 192.00 187.21 188.68 470,408 -0.93(-0.49%)
Dec 27, 2021 186.81 189.84 182.89 189.61 452,800 +2.56(+1.37%)
Dec 23, 2021 187.66 189.25 186.66 187.05 583,887 +0.08(+0.04%)
Dec 22, 2021 185.17 187.90 183.00 186.97 371,769 +0.84(+0.45%)
Dec 21, 2021 179.06 186.21 179.06 186.13 755,045 +9.28(+5.25%)
Dec 20, 2021 176.21 178.00 171.30 176.85 781,601 -5.96(-3.26%)
Dec 17, 2021 184.20 185.37 178.75 182.81 694,783 -3.14(-1.69%)
Dec 16, 2021 187.49 191.44 185.10 185.95 821,048 +0.80(+0.43%)
Dec 15, 2021 184.89 186.39 178.16 185.15 888,512 -0.29(-0.16%)
Dec 14, 2021 186.74 192.07 185.19 185.44 867,016 -3.33(-1.76%)
Dec 13, 2021 194.40 195.01 187.69 188.77 509,029 -8.47(-4.29%)
Dec 10, 2021 195.58 197.89 191.88 197.24 1,195,159 +3.75(+1.94%)
Dec 09, 2021 192.17 194.14 190.03 193.49 984,489 -1.60(-0.82%)
Dec 08, 2021 192.62 196.14 191.53 195.09 564,528 +2.98(+1.55%)
Dec 07, 2021 189.03 194.35 189.03 192.11 655,796 +5.92(+3.18%)
Dec 06, 2021 183.33 188.56 180.29 186.19 937,526 +6.08(+3.38%)
Dec 03, 2021 184.21 185.50 177.86 180.11 795,803 -1.23(-0.68%)
Dec 02, 2021 174.81 181.94 172.32 181.34 1,256,215 +6.41(+3.66%)
Dec 01, 2021 184.36 185.66 174.80 174.93 1,194,056 -3.43(-1.92%)
Nov 30, 2021 179.45 181.77 175.48 178.36 1,454,854 -5.26(-2.86%)
Nov 29, 2021 187.30 188.49 181.89 183.62 766,080 +1.89(+1.04%)
Nov 26, 2021 179.64 182.34 176.56 181.73 1,092,563 -10.67(-5.55%)
Nov 24, 2021 190.31 194.97 190.03 192.40 712,877 +0.09(+0.05%)
Nov 23, 2021 189.37 194.24 189.23 192.31 1,338,679 +6.52(+3.51%)
Nov 22, 2021 183.80 189.89 183.80 185.79 1,106,860 +2.02(+1.10%)
Nov 19, 2021 188.43 189.21 183.02 183.77 1,324,544 -10.37(-5.34%)
Nov 18, 2021 198.00 195.02 193.34 194.14 962,658 -4.83(-2.43%)
Nov 17, 2021 203.60 205.18 197.88 198.97 928,096 -7.67(-3.71%)
Nov 16, 2021 205.90 209.15 203.75 206.64 525,540 +2.23(+1.09%)
Nov 15, 2021 205.70 206.88 202.20 204.41 669,301 -1.97(-0.95%)
Nov 12, 2021 207.92 209.29 204.89 206.38 607,336 -2.96(-1.41%)
Nov 11, 2021 210.06 212.35 209.14 209.34 467,222 -0.48(-0.23%)
Nov 10, 2021 218.99 209.82 970,747 -11.63(-5.25%)
Nov 09, 2021 219.64 221.61 214.36 221.45 896,589 +1.40(+0.64%)
Nov 08, 2021 217.99 223.56 217.45 220.05 761,676 +3.72(+1.72%)
Nov 05, 2021 217.44 219.65 215.36 216.33 537,637 +2.41(+1.13%)
Nov 04, 2021 219.65 222.48 211.18 213.92 855,981 -0.70(-0.33%)
Nov 03, 2021 211.66 217.92 210.51 214.62 823,978 -0.87(-0.40%)
Nov 02, 2021 215.64 216.59 213.30 215.49 590,922 -1.32(-0.61%)
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.