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 (%)
Aug 30, 2019 11.59 11.75 11.36 11.47 7,217,800 -0.05(-0.43%)
Aug 29, 2019 11.35 11.64 11.32 11.52 6,865,691 +0.29(+2.58%)
Aug 28, 2019 11.01 11.39 10.85 11.23 8,230,893 +0.29(+2.65%)
Aug 27, 2019 11.15 11.19 10.88 10.94 6,191,053 -0.07(-0.64%)
Aug 26, 2019 11.15 11.24 10.96 11.01 7,261,341 +0.05(+0.46%)
Aug 23, 2019 11.30 11.50 10.93 10.96 9,394,600 -0.55(-4.78%)
Aug 22, 2019 11.65 11.85 11.51 11.51 6,888,490 -0.08(-0.69%)
Aug 21, 2019 11.78 11.86 11.57 11.59 6,054,439 +0.00(+0.00%)
Aug 20, 2019 11.67 11.71 11.43 11.59 5,911,244 -0.19(-1.61%)
Aug 19, 2019 11.55 11.82 11.55 11.78 9,516,794 +0.45(+3.97%)
Aug 16, 2019 10.94 11.33 10.92 11.33 7,849,800 +0.44(+4.04%)
Aug 15, 2019 11.06 11.10 10.76 10.89 10,302,795 -0.21(-1.89%)
Aug 14, 2019 11.56 11.56 11.04 11.10 11,885,867 -0.73(-6.17%)
Aug 13, 2019 11.71 12.27 11.63 11.83 11,051,280 +0.05(+0.42%)
Aug 12, 2019 11.89 11.89 11.62 11.78 6,732,449 -0.13(-1.09%)
Aug 09, 2019 12.30 12.30 11.81 11.91 9,891,200 -0.37(-3.01%)
Aug 08, 2019 12.27 12.30 11.99 12.28 10,600,320 +0.14(+1.15%)
Aug 07, 2019 12.06 12.25 11.77 12.14 15,338,762 -0.22(-1.78%)
Aug 06, 2019 12.64 12.77 12.05 12.36 10,960,337 -0.19(-1.51%)
Aug 05, 2019 12.55 12.69 12.36 12.55 11,501,777 -0.43(-3.31%)
Aug 02, 2019 13.61 13.61 12.88 12.98 12,338,400 -0.57(-4.21%)
Aug 01, 2019 14.21 14.21 13.37 13.55 17,125,406 -0.87(-6.03%)
Jul 31, 2019 14.26 14.76 14.24 14.42 10,656,460 +0.12(+0.84%)
Jul 30, 2019 13.45 14.30 13.28 14.30 11,983,327 +0.57(+4.15%)
Jul 29, 2019 14.15 14.17 13.62 13.73 9,648,708 -0.45(-3.17%)
Jul 26, 2019 14.18 14.29 14.03 14.18 6,954,500 +0.00(+0.00%)
Jul 25, 2019 14.72 14.74 14.08 14.18 7,464,649 -0.47(-3.21%)
Jul 24, 2019 14.57 14.86 14.54 14.65 7,518,809 +0.07(+0.48%)
Jul 23, 2019 14.46 14.65 14.36 14.58 7,416,526 +0.19(+1.32%)
Jul 22, 2019 14.13 14.53 14.13 14.39 10,498,073 +0.33(+2.35%)
Jul 19, 2019 13.93 14.06 13.69 14.06 11,520,300 +0.18(+1.30%)
Jul 18, 2019 13.96 13.96 13.66 13.88 9,737,348 -0.08(-0.57%)
Jul 17, 2019 14.43 14.46 13.96 13.96 9,517,633 -0.44(-3.06%)
Jul 16, 2019 14.63 14.84 14.38 14.40 7,173,365 -0.24(-1.64%)
Jul 15, 2019 15.01 15.05 14.62 14.64 8,614,239 -0.34(-2.27%)
Jul 12, 2019 15.03 15.16 14.93 14.98 4,774,500 -0.02(-0.13%)
Jul 11, 2019 15.11 15.12 14.84 15.00 7,159,231 -0.09(-0.60%)
Jul 10, 2019 14.79 15.10 14.73 15.09 13,159,150 +0.51(+3.50%)
Jul 09, 2019 14.58 14.62 14.39 14.58 5,842,102 -0.06(-0.41%)
Jul 08, 2019 14.58 14.86 14.47 14.64 6,928,269 +0.02(+0.14%)
Jul 05, 2019 14.39 14.62 14.34 14.62 5,742,900 +0.14(+0.97%)
Jul 03, 2019 14.51 14.53 14.31 14.48 3,911,400 +0.04(+0.28%)
Jul 02, 2019 14.82 14.85 14.35 14.44 11,184,205 -0.48(-3.22%)
Jul 01, 2019 15.15 15.27 14.87 14.92 14,381,952 +0.10(+0.67%)
Jun 28, 2019 14.57 14.84 14.53 14.82 9,758,900 +0.30(+2.07%)
Jun 27, 2019 14.60 14.70 14.46 14.52 7,332,948 -0.07(-0.48%)
Jun 26, 2019 14.44 14.81 14.38 14.59 9,440,634 +0.35(+2.46%)
Jun 25, 2019 14.20 14.36 14.01 14.24 7,375,770 +0.01(+0.07%)
Jun 24, 2019 14.50 14.56 14.20 14.23 7,091,559 -0.23(-1.59%)
Jun 21, 2019 14.43 14.66 14.31 14.46 7,542,900 +0.07(+0.49%)
Jun 20, 2019 14.16 14.48 14.16 14.39 14,852,848 +0.57(+4.12%)
Jun 19, 2019 13.81 13.93 13.63 13.82 10,557,496 +0.02(+0.14%)
Jun 18, 2019 13.62 13.93 13.56 13.80 13,823,412 +0.30(+2.22%)
Jun 17, 2019 13.17 13.60 13.10 13.50 10,448,633 +0.33(+2.51%)
Jun 14, 2019 13.56 13.56 13.11 13.17 9,993,000 -0.43(-3.16%)
Jun 13, 2019 13.51 13.60 13.27 13.60 12,891,700 +0.49(+3.74%)
Jun 12, 2019 13.59 13.63 13.10 13.11 10,818,333 -0.65(-4.72%)
Jun 11, 2019 13.76 13.93 13.65 13.76 8,743,787 +0.17(+1.25%)
Jun 10, 2019 13.66 13.90 13.56 13.59 6,821,087 +0.02(+0.15%)
Jun 07, 2019 13.51 13.72 13.30 13.57 9,210,700 +0.14(+1.04%)
Jun 06, 2019 13.35 13.55 13.20 13.43 8,007,478 +0.12(+0.90%)
Jun 05, 2019 13.65 13.71 13.11 13.31 7,147,640 -0.33(-2.42%)
Jun 04, 2019 13.58 13.77 13.49 13.64 5,845,170 +0.24(+1.79%)
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.