Vaneck Oil Services ETF (NY: OIH )

237.65 -3.50 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 98.94 101.33 96.96 97.71 335,274 -0.75(-0.76%)
Sep 29, 2020 100.63 100.95 96.40 98.46 413,770 -2.70(-2.67%)
Sep 28, 2020 99.86 103.16 99.86 101.16 320,845 +3.79(+3.89%)
Sep 25, 2020 98.08 98.82 96.21 97.37 527,300 -2.10(-2.11%)
Sep 24, 2020 99.30 102.21 96.44 99.47 723,803 -0.67(-0.67%)
Sep 23, 2020 106.88 107.71 100.03 100.14 921,070 -6.66(-6.24%)
Sep 22, 2020 107.39 109.65 106.00 106.80 186,939 -0.25(-0.23%)
Sep 21, 2020 112.16 112.16 105.33 107.05 468,998 -8.39(-7.27%)
Sep 18, 2020 117.20 119.38 114.35 115.44 330,800 -1.88(-1.60%)
Sep 17, 2020 116.05 117.74 114.17 117.32 312,430 -1.05(-0.89%)
Sep 16, 2020 114.70 120.24 112.98 118.37 476,228 +5.42(+4.80%)
Sep 15, 2020 113.00 114.66 111.77 112.95 314,377 +0.71(+0.63%)
Sep 14, 2020 111.79 112.80 109.39 112.24 292,041 +0.68(+0.61%)
Sep 11, 2020 112.09 112.41 110.12 111.56 302,500 -0.13(-0.12%)
Sep 10, 2020 116.94 117.19 111.08 111.69 477,431 -5.45(-4.65%)
Sep 09, 2020 118.59 118.81 116.55 117.14 310,836 +0.14(+0.12%)
Sep 08, 2020 121.42 122.96 115.81 117.00 483,556 -7.99(-6.39%)
Sep 04, 2020 125.28 127.21 123.00 124.99 343,900 +0.46(+0.37%)
Sep 03, 2020 123.53 127.87 122.84 124.53 460,895 +0.98(+0.79%)
Sep 02, 2020 124.76 125.08 122.65 123.55 362,343 -1.64(-1.31%)
Sep 01, 2020 125.12 125.77 123.07 125.19 251,062 -0.13(-0.10%)
Aug 31, 2020 129.58 129.94 125.32 125.32 290,920 -3.63(-2.82%)
Aug 28, 2020 126.37 129.45 125.52 128.95 328,200 +3.32(+2.64%)
Aug 27, 2020 124.67 125.87 123.16 125.63 363,558 +0.99(+0.79%)
Aug 26, 2020 129.15 129.15 124.09 124.64 261,591 -4.18(-3.24%)
Aug 25, 2020 132.29 132.82 127.68 128.82 303,835 -1.17(-0.90%)
Aug 24, 2020 124.77 130.61 123.78 129.99 629,400 +6.89(+5.60%)
Aug 21, 2020 126.76 126.76 122.29 123.10 565,300 -4.88(-3.81%)
Aug 20, 2020 131.72 131.72 127.74 127.98 553,076 -5.32(-3.99%)
Aug 19, 2020 133.73 136.04 132.75 133.30 222,867 -0.55(-0.41%)
Aug 18, 2020 136.53 138.23 133.54 133.85 233,171 -3.94(-2.86%)
Aug 17, 2020 139.30 139.51 136.52 137.79 303,880 -1.72(-1.23%)
Aug 14, 2020 137.01 139.92 136.33 139.51 272,600 +1.12(+0.81%)
Aug 13, 2020 140.21 141.20 137.64 138.39 359,232 -3.52(-2.48%)
Aug 12, 2020 143.40 144.27 139.51 141.91 544,975 +1.07(+0.76%)
Aug 11, 2020 143.68 147.44 140.01 140.84 870,104 +0.62(+0.44%)
Aug 10, 2020 134.92 140.74 134.92 140.22 543,000 +5.94(+4.42%)
Aug 07, 2020 132.57 134.28 130.42 134.28 400,200 +0.50(+0.37%)
Aug 06, 2020 136.82 136.87 133.14 133.78 348,275 -3.33(-2.43%)
Aug 05, 2020 134.93 138.64 134.43 137.11 691,932 +4.92(+3.72%)
Aug 04, 2020 127.47 133.01 127.47 132.19 507,885 +3.88(+3.02%)
Aug 03, 2020 125.00 129.77 124.09 128.31 580,976 +3.38(+2.71%)
Jul 31, 2020 125.71 126.95 122.47 124.93 705,500 -2.10(-1.65%)
Jul 30, 2020 128.60 129.03 125.15 127.03 634,559 -4.05(-3.09%)
Jul 29, 2020 128.32 131.31 127.64 131.08 376,547 +2.79(+2.17%)
Jul 28, 2020 131.46 133.42 128.07 128.29 380,855 -4.90(-3.68%)
Jul 27, 2020 132.24 133.70 129.92 133.19 637,248 +1.10(+0.83%)
Jul 24, 2020 131.40 133.43 130.22 132.09 543,000 -0.02(-0.02%)
Jul 23, 2020 127.82 132.55 127.45 132.11 770,007 +4.05(+3.16%)
Jul 22, 2020 129.02 129.41 126.46 128.06 919,193 -2.87(-2.19%)
Jul 21, 2020 123.86 132.59 123.86 130.93 2,235,044 +9.80(+8.09%)
Jul 20, 2020 121.52 124.48 120.29 121.13 747,692 -0.21(-0.17%)
Jul 17, 2020 123.14 125.19 120.78 121.34 482,000 -2.12(-1.72%)
Jul 16, 2020 122.94 125.55 120.58 123.46 788,056 -1.35(-1.08%)
Jul 15, 2020 123.07 125.95 121.47 124.81 741,259 +5.16(+4.31%)
Jul 14, 2020 112.63 119.65 111.84 119.65 792,449 +5.91(+5.20%)
Jul 13, 2020 117.24 118.00 113.62 113.74 769,683 -2.62(-2.25%)
Jul 10, 2020 112.58 116.46 111.68 116.36 669,600 +3.22(+2.85%)
Jul 09, 2020 119.93 120.66 112.96 113.14 880,134 -7.49(-6.21%)
Jul 08, 2020 120.93 123.14 118.59 120.63 526,509 +0.72(+0.60%)
Jul 07, 2020 122.32 122.75 119.73 119.91 558,754 -4.54(-3.65%)
Jul 06, 2020 123.39 125.72 120.86 124.45 468,488 +4.28(+3.56%)
Jul 02, 2020 121.34 123.86 119.17 120.17 646,400 +1.73(+1.46%)
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.