Vaneck Oil Services ETF (NY: OIH )

266.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 179.45 181.77 175.48 178.36 1,454,854 -5.26(-2.86%)
Nov 29, 2021 187.30 188.49 181.89 183.62 766,846 +1.89(+1.04%)
Nov 26, 2021 179.64 182.34 176.56 181.73 1,092,563 -10.67(-5.55%)
Nov 24, 2021 190.31 194.97 190.03 192.40 712,877 +0.09(+0.05%)
Nov 23, 2021 189.37 194.24 189.23 192.31 1,338,679 +6.52(+3.51%)
Nov 22, 2021 183.80 189.89 183.80 185.79 1,106,860 +2.02(+1.10%)
Nov 19, 2021 188.43 189.21 183.02 183.77 1,324,544 -10.37(-5.34%)
Nov 18, 2021 198.00 195.02 193.34 194.14 962,658 -4.83(-2.43%)
Nov 17, 2021 203.60 205.18 197.88 198.97 928,096 -7.67(-3.71%)
Nov 16, 2021 205.90 209.15 203.75 206.64 525,540 +2.23(+1.09%)
Nov 15, 2021 205.70 206.88 202.20 204.41 668,905 -1.97(-0.95%)
Nov 12, 2021 207.92 209.29 204.89 206.38 607,336 -2.96(-1.41%)
Nov 11, 2021 210.06 212.35 209.14 209.34 467,222 -0.48(-0.23%)
Nov 10, 2021 218.99 209.82 970,747 -11.63(-5.25%)
Nov 09, 2021 219.64 221.61 214.36 221.45 896,589 +1.40(+0.64%)
Nov 08, 2021 217.99 223.56 217.45 220.05 761,676 +3.72(+1.72%)
Nov 05, 2021 217.44 219.65 215.36 216.33 537,637 +2.41(+1.13%)
Nov 04, 2021 219.65 222.48 211.18 213.92 855,981 -0.70(-0.33%)
Nov 03, 2021 211.66 217.92 210.51 214.62 823,978 -0.87(-0.40%)
Nov 02, 2021 215.64 216.59 213.30 215.49 590,922 -1.32(-0.61%)
Nov 01, 2021 212.73 218.00 215.92 216.81 1,010,038 +6.57(+3.12%)
Oct 29, 2021 216.66 216.66 209.50 210.24 1,265,151 -6.77(-3.12%)
Oct 28, 2021 213.05 217.26 213.01 217.01 493,275 +3.05(+1.43%)
Oct 27, 2021 221.42 223.86 212.98 213.96 1,099,809 -11.37(-5.05%)
Oct 26, 2021 226.54 225.33 1,026,207 +0.45(+0.20%)
Oct 25, 2021 224.90 228.01 223.58 224.88 816,104 +3.05(+1.37%)
Oct 22, 2021 221.11 223.25 218.77 221.83 922,412 +0.43(+0.19%)
Oct 21, 2021 225.83 226.03 218.86 221.40 881,440 -5.97(-2.63%)
Oct 20, 2021 224.22 227.45 222.39 227.37 777,256 +1.24(+0.55%)
Oct 19, 2021 225.58 227.57 221.19 226.13 845,185 +0.85(+0.38%)
Oct 18, 2021 225.91 229.28 223.00 225.28 963,755 +1.32(+0.59%)
Oct 15, 2021 222.71 225.83 222.71 223.96 1,160,838 +3.78(+1.72%)
Oct 14, 2021 220.00 221.78 217.20 220.18 908,851 +2.88(+1.33%)
Oct 13, 2021 214.20 217.99 210.33 217.30 1,003,847 +1.28(+0.59%)
Oct 12, 2021 215.14 218.99 213.07 216.02 1,264,298 +0.50(+0.23%)
Oct 11, 2021 218.10 222.48 215.26 215.52 1,136,044 +1.48(+0.69%)
Oct 08, 2021 210.93 215.90 210.50 214.04 1,097,118 +5.92(+2.84%)
Oct 07, 2021 203.00 209.79 202.51 208.12 1,204,588 +5.65(+2.79%)
Oct 06, 2021 205.71 208.14 199.07 202.47 1,489,631 -8.22(-3.90%)
Oct 05, 2021 213.33 215.35 207.22 210.69 1,467,389 +0.40(+0.19%)
Oct 04, 2021 208.72 212.78 207.30 210.29 1,860,519 +5.80(+2.84%)
Oct 01, 2021 198.19 206.00 197.20 204.49 1,227,087 +7.48(+3.80%)
Sep 30, 2021 198.41 200.10 194.48 197.01 905,011 -2.24(-1.12%)
Sep 29, 2021 201.60 201.62 196.78 199.25 859,922 -2.17(-1.08%)
Sep 28, 2021 203.54 209.34 201.00 201.42 1,544,030 +0.43(+0.21%)
Sep 27, 2021 195.53 202.52 195.53 200.99 1,401,802 +10.58(+5.56%)
Sep 24, 2021 187.89 192.24 187.57 190.41 550,181 +0.72(+0.38%)
Sep 23, 2021 181.77 190.55 180.05 189.69 1,109,805 +9.56(+5.31%)
Sep 22, 2021 181.93 185.95 179.98 180.13 813,862 +2.11(+1.19%)
Sep 21, 2021 181.33 182.86 174.91 178.02 844,922 -0.94(-0.53%)
Sep 20, 2021 178.85 181.62 174.85 178.96 1,114,762 -6.59(-3.55%)
Sep 17, 2021 188.90 191.01 184.64 185.55 832,456 -4.96(-2.60%)
Sep 16, 2021 193.83 193.97 188.20 190.51 587,113 -4.27(-2.19%)
Sep 15, 2021 190.12 196.72 190.02 194.78 1,436,325 +7.84(+4.19%)
Sep 14, 2021 193.55 193.95 185.94 186.94 725,671 -4.05(-2.12%)
Sep 13, 2021 184.93 192.26 184.93 190.99 1,132,351 +9.06(+4.98%)
Sep 10, 2021 183.85 185.09 180.73 181.93 523,414 +0.77(+0.43%)
Sep 09, 2021 179.18 184.67 177.90 181.16 561,450 +1.22(+0.68%)
Sep 08, 2021 186.71 188.50 179.69 179.94 553,896 -6.40(-3.43%)
Sep 07, 2021 185.00 189.54 184.52 186.34 589,399 -0.42(-0.22%)
Sep 03, 2021 190.11 191.80 186.13 186.76 583,385 -3.07(-1.62%)
Sep 02, 2021 187.39 191.51 186.81 189.83 455,283 +5.00(+2.71%)
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.