Vaneck Oil Services ETF (NY: OIH )

300.83 +5.26 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.81 11.81 11.59 11.69 4,324,400 -0.23(-1.93%)
Nov 27, 2019 11.73 11.95 11.69 11.92 6,936,700 +0.25(+2.14%)
Nov 26, 2019 12.00 12.00 11.64 11.67 7,608,736 -0.33(-2.75%)
Nov 25, 2019 11.66 12.00 11.57 12.00 10,144,781 +0.29(+2.48%)
Nov 22, 2019 11.65 11.80 11.58 11.71 7,908,600 +0.05(+0.43%)
Nov 21, 2019 11.52 11.67 11.37 11.66 7,193,491 +0.23(+2.01%)
Nov 20, 2019 11.25 11.63 11.14 11.43 11,704,554 +0.18(+1.60%)
Nov 19, 2019 11.33 11.38 11.14 11.25 8,156,498 -0.15(-1.32%)
Nov 18, 2019 11.58 11.61 11.30 11.40 8,259,347 -0.30(-2.56%)
Nov 15, 2019 11.55 11.76 11.53 11.70 5,833,900 +0.24(+2.09%)
Nov 14, 2019 11.62 11.72 11.44 11.46 7,814,227 -0.09(-0.78%)
Nov 13, 2019 11.79 11.80 11.52 11.55 8,523,951 -0.31(-2.61%)
Nov 12, 2019 12.08 12.20 11.79 11.86 7,963,164 -0.16(-1.33%)
Nov 11, 2019 11.91 12.07 11.77 12.02 8,595,702 -0.08(-0.66%)
Nov 08, 2019 11.89 12.10 11.71 12.10 7,849,700 +0.08(+0.67%)
Nov 07, 2019 12.09 12.32 11.95 12.02 9,995,329 +0.17(+1.43%)
Nov 06, 2019 12.15 12.26 11.77 11.85 11,946,710 -0.35(-2.87%)
Nov 05, 2019 12.32 12.44 12.15 12.20 13,007,334 -0.10(-0.81%)
Nov 04, 2019 11.91 12.33 11.91 12.30 15,597,392 +0.59(+5.04%)
Nov 01, 2019 11.29 11.73 11.24 11.71 11,910,400 +0.58(+5.21%)
Oct 31, 2019 11.27 11.31 11.02 11.13 12,700,158 -0.18(-1.59%)
Oct 30, 2019 11.91 11.91 11.24 11.31 12,367,566 -0.53(-4.48%)
Oct 29, 2019 11.52 11.98 11.47 11.84 12,616,654 +0.15(+1.28%)
Oct 28, 2019 11.84 11.96 11.64 11.69 10,724,259 -0.08(-0.68%)
Oct 25, 2019 11.61 11.81 11.53 11.77 10,128,000 +0.13(+1.12%)
Oct 24, 2019 11.90 11.90 11.46 11.64 9,458,526 -0.26(-2.18%)
Oct 23, 2019 11.64 12.02 11.48 11.90 10,419,729 +0.12(+1.02%)
Oct 22, 2019 11.59 11.91 11.42 11.78 10,822,659 +0.27(+2.35%)
Oct 21, 2019 11.08 11.58 11.08 11.51 10,507,409 +0.41(+3.69%)
Oct 18, 2019 11.29 11.51 11.10 11.10 6,993,100 -0.14(-1.25%)
Oct 17, 2019 11.40 11.45 11.20 11.24 7,669,554 -0.09(-0.79%)
Oct 16, 2019 11.44 11.62 11.31 11.33 9,636,253 -0.14(-1.22%)
Oct 15, 2019 11.44 11.71 11.35 11.47 10,924,681 +0.05(+0.44%)
Oct 14, 2019 11.29 11.48 11.08 11.42 7,019,934 -0.10(-0.87%)
Oct 11, 2019 11.14 11.63 11.14 11.52 13,830,100 +0.49(+4.44%)
Oct 10, 2019 10.95 11.07 10.90 11.03 8,178,278 +0.19(+1.75%)
Oct 09, 2019 10.98 10.99 10.76 10.84 6,943,442 +0.02(+0.18%)
Oct 08, 2019 10.91 11.04 10.82 10.82 7,943,757 -0.23(-2.08%)
Oct 07, 2019 11.21 11.39 11.04 11.05 8,917,641 -0.11(-0.99%)
Oct 04, 2019 11.31 11.37 11.06 11.16 6,742,000 -0.11(-0.98%)
Oct 03, 2019 11.00 11.27 10.89 11.27 12,360,514 +0.19(+1.71%)
Oct 02, 2019 11.22 11.40 11.03 11.08 11,086,012 -0.22(-1.95%)
Oct 01, 2019 11.87 11.93 11.27 11.30 11,217,103 -0.45(-3.83%)
Sep 30, 2019 11.80 11.83 11.63 11.75 6,654,543 -0.10(-0.84%)
Sep 27, 2019 11.83 12.11 11.75 11.85 9,809,800 -0.14(-1.17%)
Sep 26, 2019 12.16 12.16 11.88 11.99 9,457,293 -0.27(-2.20%)
Sep 25, 2019 12.01 12.31 12.00 12.26 7,518,448 +0.00(+0.00%)
Sep 24, 2019 12.84 12.84 12.18 12.26 11,273,392 -0.66(-5.11%)
Sep 23, 2019 12.70 12.97 12.65 12.92 6,500,266 +0.10(+0.78%)
Sep 20, 2019 12.93 13.06 12.73 12.82 11,100,100 -0.07(-0.54%)
Sep 19, 2019 13.18 13.23 12.84 12.89 7,730,346 -0.14(-1.07%)
Sep 18, 2019 13.29 13.44 12.84 13.03 10,249,538 -0.40(-2.98%)
Sep 17, 2019 14.01 14.07 13.32 13.43 20,667,140 -0.73(-5.16%)
Sep 16, 2019 13.94 14.28 13.79 14.16 29,999,324 +1.12(+8.59%)
Sep 13, 2019 13.09 13.29 12.85 13.04 6,842,200 +0.09(+0.69%)
Sep 12, 2019 12.83 12.99 12.48 12.95 18,227,452 -0.20(-1.52%)
Sep 11, 2019 13.17 13.43 12.93 13.15 18,607,898 +0.02(+0.15%)
Sep 10, 2019 13.09 13.45 13.03 13.13 18,351,536 +0.17(+1.31%)
Sep 09, 2019 12.35 12.96 12.28 12.96 11,333,881 +0.77(+6.32%)
Sep 06, 2019 12.11 12.32 11.82 12.19 7,870,500 +0.02(+0.16%)
Sep 05, 2019 11.82 12.29 11.77 12.17 11,256,886 +0.49(+4.20%)
Sep 04, 2019 11.57 11.77 11.45 11.68 8,955,216 +0.34(+3.00%)
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.