Vaneck Oil Services ETF (NY: OIH )

231.63 -0.97 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 13.22 13.52 13.13 13.40 9,473,338 +0.32(+2.45%)
May 31, 2019 13.15 13.26 13.01 13.08 9,133,900 -0.36(-2.68%)
May 30, 2019 13.73 13.87 13.37 13.44 10,681,937 -0.26(-1.90%)
May 29, 2019 13.50 13.76 13.37 13.70 9,093,055 -0.02(-0.15%)
May 28, 2019 13.87 13.87 13.62 13.72 6,814,659 -0.09(-0.65%)
May 24, 2019 14.22 14.27 13.77 13.81 6,749,300 -0.20(-1.43%)
May 23, 2019 14.40 14.40 13.86 14.01 15,046,022 -0.73(-4.95%)
May 22, 2019 15.11 15.15 14.62 14.74 8,042,675 -0.53(-3.47%)
May 21, 2019 15.13 15.39 15.07 15.27 5,387,156 +0.20(+1.33%)
May 20, 2019 15.06 15.15 14.97 15.07 4,470,533 -0.02(-0.13%)
May 17, 2019 15.45 15.54 15.09 15.09 4,506,200 -0.50(-3.21%)
May 16, 2019 15.56 15.71 15.49 15.59 5,614,294 +0.12(+0.78%)
May 15, 2019 15.14 15.52 15.05 15.47 5,681,884 +0.13(+0.85%)
May 14, 2019 15.03 15.47 15.00 15.34 6,762,306 +0.50(+3.37%)
May 13, 2019 15.31 15.31 14.70 14.84 12,298,889 -0.65(-4.20%)
May 10, 2019 15.70 15.70 15.24 15.49 7,465,500 -0.23(-1.46%)
May 09, 2019 15.66 15.79 15.40 15.72 6,528,582 -0.09(-0.57%)
May 08, 2019 15.92 16.05 15.75 15.81 5,972,282 -0.09(-0.57%)
May 07, 2019 16.12 16.12 15.73 15.90 6,532,424 -0.41(-2.51%)
May 06, 2019 16.03 16.41 16.00 16.31 7,079,690 -0.03(-0.18%)
May 03, 2019 16.18 16.45 16.18 16.34 5,180,200 +0.31(+1.93%)
May 02, 2019 16.01 16.13 15.74 16.03 10,139,270 -0.11(-0.68%)
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.