Vaneck Oil Services ETF (NY: OIH )

241.15 +10.76 (+4.67%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 281.26 291.20 281.26 282.55 911,914 -3.22(-1.13%)
Mar 30, 2022 288.00 292.36 283.77 285.77 912,081 +0.98(+0.34%)
Mar 29, 2022 273.01 285.92 267.94 284.79 1,679,026 +3.70(+1.32%)
Mar 28, 2022 285.15 285.69 278.38 281.09 814,885 -12.43(-4.23%)
Mar 25, 2022 281.84 294.20 281.84 293.52 1,036,292 +10.21(+3.60%)
Mar 24, 2022 282.50 288.30 280.77 283.31 929,044 +1.22(+0.43%)
Mar 23, 2022 282.90 286.79 280.31 282.09 930,009 +4.69(+1.69%)
Mar 22, 2022 279.11 282.35 273.56 277.40 666,166 -1.32(-0.47%)
Mar 21, 2022 276.15 284.42 275.80 278.72 1,419,360 +9.34(+3.47%)
Mar 18, 2022 267.88 270.50 265.87 269.38 847,490 -0.11(-0.04%)
Mar 17, 2022 263.41 271.55 260.00 269.49 1,793,913 +12.19(+4.74%)
Mar 16, 2022 263.69 265.11 253.36 257.30 1,584,291 -5.17(-1.97%)
Mar 15, 2022 262.00 268.78 259.85 262.47 1,458,995 -11.69(-4.26%)
Mar 14, 2022 279.43 280.14 270.13 274.16 1,290,042 -13.14(-4.57%)
Mar 11, 2022 285.96 292.63 283.34 287.30 2,109,844 -4.33(-1.48%)
Mar 10, 2022 282.61 292.86 280.12 291.63 1,852,028 +12.68(+4.55%)
Mar 09, 2022 279.95 285.85 271.06 278.95 2,738,640 -12.23(-4.20%)
Mar 08, 2022 290.04 306.19 281.49 291.18 2,946,604 +8.68(+3.07%)
Mar 07, 2022 265.80 287.80 264.01 282.50 3,228,709 +21.13(+8.08%)
Mar 04, 2022 250.98 261.60 250.72 261.37 1,015,604 +8.12(+3.21%)
Mar 03, 2022 249.62 253.53 246.70 253.25 1,012,371 +0.46(+0.18%)
Mar 02, 2022 246.38 254.77 246.02 252.79 1,210,993 +11.49(+4.76%)
Mar 01, 2022 251.25 252.87 235.93 241.30 1,780,668 -6.85(-2.76%)
Feb 28, 2022 241.07 248.15 239.09 248.15 636,357 +5.70(+2.35%)
Feb 25, 2022 237.06 242.67 235.86 242.45 637,701 +5.50(+2.32%)
Feb 24, 2022 240.00 241.12 229.10 236.95 984,029 -0.86(-0.36%)
Feb 23, 2022 237.88 241.68 235.52 237.81 1,026,689 +1.08(+0.46%)
Feb 22, 2022 245.83 246.46 234.30 236.73 1,049,507 -3.28(-1.37%)
Feb 18, 2022 240.01 0 -5.62(-2.29%)
Feb 17, 2022 245.92 249.10 242.85 245.63 620,142 -2.91(-1.17%)
Feb 16, 2022 244.90 252.81 244.72 248.54 1,045,589 +5.62(+2.31%)
Feb 15, 2022 232.94 243.52 231.28 242.92 1,656,937 +3.57(+1.49%)
Feb 14, 2022 244.02 244.88 236.67 239.35 998,264 -6.16(-2.51%)
Feb 11, 2022 236.37 246.51 235.66 245.51 1,431,074 +10.51(+4.47%)
Feb 10, 2022 233.82 241.84 232.65 235.00 987,382 -0.26(-0.11%)
Feb 09, 2022 232.00 237.42 230.69 235.26 505,649 +3.76(+1.62%)
Feb 08, 2022 235.16 236.17 228.61 231.50 1,096,963 -5.10(-2.16%)
Feb 07, 2022 232.00 239.76 230.49 236.60 1,119,465 +2.20(+0.94%)
Feb 04, 2022 231.46 236.39 229.91 234.40 1,070,093 +4.68(+2.04%)
Feb 03, 2022 232.15 226.84 229.72 751,937 -2.93(-1.26%)
Feb 02, 2022 234.35 234.76 229.71 232.65 1,109,473 -2.51(-1.07%)
Feb 01, 2022 224.69 235.48 224.56 235.16 1,111,755 +9.33(+4.13%)
Jan 31, 2022 225.73 229.48 225.83 778,110 -1.52(-0.67%)
Jan 28, 2022 225.76 231.35 221.46 227.35 1,137,565 +1.03(+0.46%)
Jan 27, 2022 234.37 238.51 222.50 226.32 1,340,191 -4.10(-1.78%)
Jan 26, 2022 233.11 236.20 226.33 230.42 1,732,755 +0.98(+0.43%)
Jan 25, 2022 216.10 231.72 210.72 229.44 1,282,590 +11.87(+5.46%)
Jan 24, 2022 206.49 218.20 201.96 217.57 1,590,437 +4.11(+1.93%)
Jan 21, 2022 215.61 219.11 210.82 213.46 1,489,274 -5.11(-2.34%)
Jan 20, 2022 219.65 227.41 217.95 218.57 1,057,876 -2.88(-1.30%)
Jan 19, 2022 227.66 227.66 218.89 221.45 1,022,238 -3.65(-1.62%)
Jan 18, 2022 231.26 231.90 223.00 225.10 1,392,869 -3.11(-1.36%)
Jan 14, 2022 228.21 0 +9.60(+4.39%)
Jan 13, 2022 219.56 224.11 217.78 218.61 1,206,733 -0.95(-0.43%)
Jan 12, 2022 221.33 222.35 217.32 219.56 1,008,243 -1.08(-0.49%)
Jan 11, 2022 213.17 221.47 211.56 220.64 1,222,846 +8.74(+4.12%)
Jan 10, 2022 211.69 212.70 206.90 211.90 798,885 +0.02(+0.01%)
Jan 07, 2022 209.79 212.46 208.48 211.88 822,326 +2.82(+1.35%)
Jan 06, 2022 208.72 211.10 205.00 209.06 974,960 +6.07(+2.99%)
Jan 05, 2022 208.99 210.95 202.93 202.99 1,000,443 -2.91(-1.41%)
Jan 04, 2022 199.84 207.79 199.81 205.90 1,370,468 +8.61(+4.36%)
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.