Vaneck Oil Services ETF (NY: OIH )

228.80 +7.46 (+3.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.15 13.26 13.01 13.08 9,133,900 -0.36(-2.68%)
May 30, 2019 13.73 13.87 13.37 13.44 10,681,937 -0.26(-1.90%)
May 29, 2019 13.50 13.76 13.37 13.70 9,093,055 -0.02(-0.15%)
May 28, 2019 13.87 13.87 13.62 13.72 6,814,659 -0.09(-0.65%)
May 24, 2019 14.22 14.27 13.77 13.81 6,749,300 -0.20(-1.43%)
May 23, 2019 14.40 14.40 13.86 14.01 15,046,022 -0.73(-4.95%)
May 22, 2019 15.11 15.15 14.62 14.74 8,042,675 -0.53(-3.47%)
May 21, 2019 15.13 15.39 15.07 15.27 5,387,156 +0.20(+1.33%)
May 20, 2019 15.06 15.15 14.97 15.07 4,470,533 -0.02(-0.13%)
May 17, 2019 15.45 15.54 15.09 15.09 4,506,200 -0.50(-3.21%)
May 16, 2019 15.56 15.71 15.49 15.59 5,614,294 +0.12(+0.78%)
May 15, 2019 15.14 15.52 15.05 15.47 5,681,884 +0.13(+0.85%)
May 14, 2019 15.03 15.47 15.00 15.34 6,762,306 +0.50(+3.37%)
May 13, 2019 15.31 15.31 14.70 14.84 12,298,889 -0.65(-4.20%)
May 10, 2019 15.70 15.70 15.24 15.49 7,465,500 -0.23(-1.46%)
May 09, 2019 15.66 15.79 15.40 15.72 6,528,582 -0.09(-0.57%)
May 08, 2019 15.92 16.05 15.75 15.81 5,972,282 -0.09(-0.57%)
May 07, 2019 16.12 16.12 15.73 15.90 6,532,424 -0.41(-2.51%)
May 06, 2019 16.03 16.41 16.00 16.31 7,079,690 -0.03(-0.18%)
May 03, 2019 16.18 16.45 16.18 16.34 5,180,200 +0.31(+1.93%)
May 02, 2019 16.01 16.13 15.74 16.03 10,139,270 -0.11(-0.68%)
May 01, 2019 16.64 16.80 16.13 16.14 11,875,435 -0.53(-3.18%)
Apr 30, 2019 17.33 17.33 16.64 16.67 12,750,255 -0.54(-3.14%)
Apr 29, 2019 17.31 17.41 17.19 17.21 4,521,194 -0.09(-0.52%)
Apr 26, 2019 17.23 17.41 16.96 17.30 11,610,600 -0.07(-0.40%)
Apr 25, 2019 17.83 17.85 17.35 17.37 8,775,187 -0.44(-2.47%)
Apr 24, 2019 18.50 18.50 17.80 17.81 8,073,184 -0.75(-4.04%)
Apr 23, 2019 18.50 18.68 18.37 18.56 7,062,697 +0.06(+0.32%)
Apr 22, 2019 18.27 18.55 18.06 18.50 9,499,987 +0.49(+2.72%)
Apr 18, 2019 18.36 18.53 17.96 18.01 8,360,300 -0.24(-1.32%)
Apr 17, 2019 18.39 18.51 18.18 18.25 6,906,202 -0.05(-0.27%)
Apr 16, 2019 18.03 18.38 17.95 18.30 6,042,528 +0.40(+2.23%)
Apr 15, 2019 17.91 18.05 17.72 17.90 5,607,366 -0.06(-0.33%)
Apr 12, 2019 18.19 18.34 17.93 17.96 7,500,500 -0.01(-0.06%)
Apr 11, 2019 17.95 18.19 17.78 17.97 8,237,709 -0.05(-0.28%)
Apr 10, 2019 18.00 18.18 17.93 18.02 6,647,578 +0.12(+0.67%)
Apr 09, 2019 18.03 18.07 17.79 17.90 7,173,751 -0.25(-1.38%)
Apr 08, 2019 18.06 18.30 18.00 18.15 7,628,943 +0.16(+0.89%)
Apr 05, 2019 17.66 18.06 17.62 17.99 9,175,300 +0.42(+2.39%)
Apr 04, 2019 17.34 17.59 17.16 17.57 6,498,925 +0.22(+1.27%)
Apr 03, 2019 17.72 17.83 17.26 17.35 9,136,624 -0.26(-1.48%)
Apr 02, 2019 17.78 17.97 17.57 17.61 8,066,368 -0.14(-0.79%)
Apr 01, 2019 17.39 17.77 17.31 17.75 8,526,898 +0.52(+3.02%)
Mar 29, 2019 17.50 17.56 17.06 17.23 7,129,400 -0.03(-0.17%)
Mar 28, 2019 16.91 17.29 16.84 17.26 6,270,258 +0.27(+1.59%)
Mar 27, 2019 17.10 17.23 16.80 16.99 6,923,179 -0.14(-0.82%)
Mar 26, 2019 17.14 17.43 17.01 17.13 6,928,838 +0.22(+1.30%)
Mar 25, 2019 16.81 16.97 16.59 16.91 6,231,218 -0.04(-0.24%)
Mar 22, 2019 17.55 17.66 16.89 16.95 10,826,100 -0.80(-4.51%)
Mar 21, 2019 17.70 17.82 17.54 17.75 9,932,568 +0.00(+0.00%)
Mar 20, 2019 17.41 17.93 17.35 17.75 5,462,427 +0.30(+1.72%)
Mar 19, 2019 17.68 17.84 17.36 17.45 4,952,826 -0.08(-0.46%)
Mar 18, 2019 17.06 17.60 17.06 17.53 5,266,056 +0.54(+3.18%)
Mar 15, 2019 17.09 17.23 16.95 16.99 7,025,100 -0.13(-0.76%)
Mar 14, 2019 17.10 17.29 17.07 17.12 4,797,625 +0.05(+0.29%)
Mar 13, 2019 16.97 17.13 16.92 17.07 4,672,208 +0.27(+1.61%)
Mar 12, 2019 16.60 16.90 16.57 16.80 5,113,975 +0.27(+1.63%)
Mar 11, 2019 16.25 16.62 16.20 16.53 4,544,571 +0.46(+2.86%)
Mar 08, 2019 16.11 16.19 15.87 16.07 7,651,500 -0.40(-2.43%)
Mar 07, 2019 16.80 16.81 16.39 16.47 10,312,843 -0.31(-1.85%)
Mar 06, 2019 17.24 17.24 16.74 16.78 9,211,387 -0.55(-3.17%)
Mar 05, 2019 17.50 17.53 17.19 17.33 5,629,649 -0.15(-0.86%)
Mar 04, 2019 17.56 17.69 17.25 17.48 6,737,727 +0.06(+0.34%)
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.