Vaneck Oil Services ETF (NY: OIH )

316.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 256.06 258.00 253.28 256.64 529,147 -3.49(-1.34%)
Dec 30, 2019 259.74 265.36 259.55 260.13 463,835 +2.52(+0.98%)
Dec 27, 2019 259.93 261.10 256.83 257.61 398,831 -2.52(-0.97%)
Dec 26, 2019 261.29 263.23 258.96 260.13 263,763 -0.19(-0.07%)
Dec 24, 2019 259.93 264.00 259.64 260.32 206,778 -0.39(-0.15%)
Dec 23, 2019 252.96 261.10 251.99 260.71 487,105 +9.11(+3.62%)
Dec 20, 2019 254.63 255.19 250.36 251.59 695,852 -1.89(-0.75%)
Dec 19, 2019 251.03 254.44 251.03 253.49 754,053 +2.46(+0.98%)
Dec 18, 2019 248.19 252.35 246.67 251.03 465,050 +2.27(+0.91%)
Dec 17, 2019 248.37 250.27 247.33 248.75 562,565 +1.14(+0.46%)
Dec 16, 2019 247.05 251.03 246.48 247.62 425,450 +3.60(+1.47%)
Dec 13, 2019 247.24 248.94 243.31 244.02 649,282 -2.27(-0.92%)
Dec 12, 2019 240.04 247.62 239.09 246.29 920,407 +7.58(+3.17%)
Dec 11, 2019 234.54 238.71 234.35 238.71 500,603 +4.17(+1.78%)
Dec 10, 2019 234.16 237.57 232.65 234.54 436,145 +0.57(+0.24%)
Dec 09, 2019 232.84 236.06 231.51 233.97 430,328 +0.19(+0.08%)
Dec 06, 2019 225.64 233.97 225.26 233.79 703,596 +9.47(+4.22%)
Dec 05, 2019 227.16 228.48 223.18 224.31 454,403 -1.90(-0.84%)
Dec 04, 2019 219.77 228.86 219.58 226.21 622,436 +9.47(+4.37%)
Dec 03, 2019 219.77 220.15 215.03 216.74 552,064 -5.68(-2.56%)
Dec 02, 2019 223.56 226.02 220.90 222.42 434,730 +0.95(+0.43%)
Nov 29, 2019 223.75 223.75 219.48 221.47 228,256 -4.36(-1.93%)
Nov 27, 2019 222.23 226.30 221.47 225.83 366,141 +4.74(+2.14%)
Nov 26, 2019 227.34 227.34 220.52 221.09 401,614 -6.25(-2.75%)
Nov 25, 2019 220.90 227.34 219.20 227.34 535,475 +5.50(+2.48%)
Nov 22, 2019 220.71 223.65 219.39 221.85 417,442 +0.95(+0.43%)
Nov 21, 2019 218.25 221.09 215.49 220.90 379,696 +4.36(+2.01%)
Nov 20, 2019 213.14 220.34 211.05 216.55 617,805 +3.41(+1.60%)
Nov 19, 2019 214.65 215.50 211.05 213.14 430,526 -2.84(-1.32%)
Nov 18, 2019 219.39 219.96 214.08 215.98 435,955 -5.68(-2.56%)
Nov 15, 2019 218.82 222.80 218.44 221.66 307,932 +4.55(+2.09%)
Nov 14, 2019 220.15 222.04 216.74 217.11 412,460 -1.70(-0.78%)
Nov 13, 2019 223.37 223.56 218.16 218.82 449,922 -5.87(-2.61%)
Nov 12, 2019 228.86 231.04 223.37 224.69 420,322 -3.03(-1.33%)
Nov 11, 2019 225.64 228.77 222.99 227.72 453,709 -1.52(-0.66%)
Nov 08, 2019 225.26 229.24 221.94 229.24 414,333 +1.52(+0.67%)
Nov 07, 2019 229.05 233.50 226.40 227.72 527,586 +3.22(+1.43%)
Nov 06, 2019 230.19 232.27 222.99 224.50 630,586 -6.63(-2.87%)
Nov 05, 2019 233.41 235.68 230.19 231.13 686,570 -1.89(-0.81%)
Nov 04, 2019 225.64 233.60 225.64 233.03 823,281 +11.18(+5.04%)
Nov 01, 2019 213.89 222.23 212.95 221.85 628,670 +10.99(+5.21%)
Oct 31, 2019 213.51 214.27 208.78 210.86 670,356 -3.41(-1.59%)
Oct 30, 2019 225.64 225.64 213.04 214.27 652,801 -10.04(-4.48%)
Oct 29, 2019 218.25 226.97 217.40 224.31 665,948 +2.84(+1.28%)
Oct 28, 2019 224.31 226.59 220.52 221.47 566,061 -1.51(-0.68%)
Oct 25, 2019 219.96 223.75 218.44 222.99 534,589 +2.46(+1.12%)
Oct 24, 2019 225.45 225.45 217.11 220.52 499,252 -4.93(-2.18%)
Oct 23, 2019 220.52 227.72 217.49 225.45 549,987 +2.27(+1.02%)
Oct 22, 2019 219.58 225.64 216.36 223.18 571,255 +5.12(+2.35%)
Oct 21, 2019 209.91 219.39 209.91 218.06 554,615 +7.77(+3.69%)
Oct 18, 2019 213.89 218.06 210.29 210.29 369,118 -2.65(-1.25%)
Oct 17, 2019 215.98 216.93 212.19 212.95 404,824 -1.71(-0.79%)
Oct 16, 2019 216.74 220.24 214.37 214.65 508,633 -2.65(-1.22%)
Oct 15, 2019 216.74 221.85 215.03 217.30 576,640 +0.95(+0.44%)
Oct 14, 2019 213.89 217.49 209.91 216.36 370,535 -1.90(-0.87%)
Oct 11, 2019 211.05 220.34 211.05 218.25 729,998 +9.28(+4.44%)
Oct 10, 2019 207.45 209.66 206.50 208.97 431,676 +3.60(+1.75%)
Oct 09, 2019 208.02 208.21 203.76 205.37 366,497 +0.38(+0.18%)
Oct 08, 2019 206.69 209.16 204.99 204.99 419,297 -4.36(-2.08%)
Oct 07, 2019 212.38 215.79 209.16 209.35 470,702 -2.08(-0.99%)
Oct 04, 2019 214.27 215.41 209.54 211.43 355,865 -2.08(-0.98%)
Oct 03, 2019 208.40 213.51 206.31 213.51 652,428 +3.60(+1.71%)
Oct 02, 2019 212.57 215.98 208.92 209.91 585,156 -4.17(-1.95%)
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.