Vaneck Oil Services ETF (NY: OIH )

281.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 146.91 146.91 137.79 137.90 680,959 -9.83(-6.65%)
Nov 27, 2020 150.10 150.65 146.47 147.73 215,400 -2.90(-1.93%)
Nov 25, 2020 150.73 151.44 147.76 150.63 355,300 -2.10(-1.37%)
Nov 24, 2020 150.61 155.23 150.30 152.73 845,769 +7.84(+5.41%)
Nov 23, 2020 135.43 145.24 135.36 144.89 794,626 +12.73(+9.63%)
Nov 20, 2020 133.76 134.69 131.10 132.16 513,800 -2.05(-1.53%)
Nov 19, 2020 131.26 134.40 129.12 134.21 228,265 +2.69(+2.05%)
Nov 18, 2020 133.37 138.16 131.48 131.52 439,751 -0.97(-0.73%)
Nov 17, 2020 127.91 132.60 126.94 132.49 437,491 +1.76(+1.35%)
Nov 16, 2020 124.56 130.76 124.07 130.73 775,622 +11.54(+9.68%)
Nov 13, 2020 115.13 119.59 115.13 119.19 260,500 +4.65(+4.06%)
Nov 12, 2020 114.80 117.75 113.61 114.54 350,024 -2.63(-2.24%)
Nov 11, 2020 121.28 121.53 115.16 117.17 408,880 -2.32(-1.94%)
Nov 10, 2020 120.95 122.33 117.66 119.49 486,204 -0.04(-0.03%)
Nov 09, 2020 114.51 123.18 113.39 119.53 1,064,412 +19.03(+18.94%)
Nov 06, 2020 102.79 104.31 100.19 100.50 340,500 -2.23(-2.17%)
Nov 05, 2020 102.65 104.73 102.28 102.73 298,867 +1.28(+1.26%)
Nov 04, 2020 102.13 103.43 97.37 101.45 268,068 -0.88(-0.86%)
Nov 03, 2020 103.29 105.57 100.74 102.33 479,670 +1.29(+1.28%)
Nov 02, 2020 96.50 101.96 95.44 101.04 546,607 +5.37(+5.61%)
Oct 30, 2020 92.12 95.84 92.12 95.67 325,600 +3.03(+3.27%)
Oct 29, 2020 89.21 92.69 87.48 92.64 620,571 +1.92(+2.12%)
Oct 28, 2020 93.38 93.79 90.29 90.72 412,046 -6.14(-6.34%)
Oct 27, 2020 97.85 97.90 95.28 96.86 339,203 -1.37(-1.39%)
Oct 26, 2020 100.76 100.76 97.17 98.23 367,754 -3.88(-3.80%)
Oct 23, 2020 101.99 104.42 100.69 102.11 505,500 +0.73(+0.72%)
Oct 22, 2020 99.55 101.78 98.70 101.38 512,737 +2.38(+2.40%)
Oct 21, 2020 99.59 101.15 98.61 99.00 335,186 -1.26(-1.26%)
Oct 20, 2020 98.00 101.34 98.00 100.26 431,918 +3.27(+3.37%)
Oct 19, 2020 98.17 100.69 96.63 96.99 327,307 -0.11(-0.11%)
Oct 16, 2020 101.08 101.08 96.82 97.10 622,100 -5.24(-5.12%)
Oct 15, 2020 98.87 102.35 97.66 102.34 458,145 +1.20(+1.19%)
Oct 14, 2020 100.11 104.46 100.11 101.14 368,666 +1.54(+1.55%)
Oct 13, 2020 101.70 101.70 98.73 99.60 430,583 -2.80(-2.73%)
Oct 12, 2020 102.26 102.85 100.30 102.40 353,742 -0.41(-0.40%)
Oct 09, 2020 105.47 105.90 101.87 102.81 410,200 -1.64(-1.57%)
Oct 08, 2020 101.07 104.66 100.70 104.45 662,954 +4.79(+4.81%)
Oct 07, 2020 98.78 100.00 97.20 99.66 396,007 +1.02(+1.03%)
Oct 06, 2020 102.23 103.49 98.20 98.64 481,841 -1.49(-1.49%)
Oct 05, 2020 98.23 100.31 97.91 100.13 325,282 +3.38(+3.49%)
Oct 02, 2020 90.97 97.81 90.49 96.75 430,100 +2.54(+2.70%)
Oct 01, 2020 96.72 96.99 93.43 94.21 518,223 -3.50(-3.58%)
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%)
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.