Vaneck Oil Services ETF (NY: OIH )

195.69 USD +3.58 (+1.86%)
Streaming Delayed Price Updated: 1:52 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 194.74 195.11 189.75 190.87 841,421 -5.25(-2.68%)
Jul 29, 2021 196.59 197.92 193.05 196.12 634,446 +2.51(+1.30%)
Jul 28, 2021 193.51 196.10 188.79 193.61 566,514 +1.50(+0.78%)
Jul 27, 2021 193.05 193.44 190.22 192.11 519,920 -2.95(-1.51%)
Jul 26, 2021 189.83 197.19 189.38 195.06 893,192 +6.81(+3.62%)
Jul 23, 2021 191.96 192.49 184.59 188.25 858,370 -2.38(-1.25%)
Jul 22, 2021 194.48 194.48 187.93 190.63 1,138,712 -3.59(-1.85%)
Jul 21, 2021 191.42 196.64 190.91 194.22 1,439,122 +8.45(+4.55%)
Jul 20, 2021 182.38 188.58 180.02 185.77 1,442,595 +4.17(+2.30%)
Jul 19, 2021 180.67 184.57 177.34 181.60 1,793,637 -7.75(-4.09%)
Jul 16, 2021 197.96 198.44 187.76 189.35 1,875,735 -5.24(-2.69%)
Jul 15, 2021 198.99 202.69 193.87 194.59 2,082,038 -7.49(-3.71%)
Jul 14, 2021 211.38 215.89 200.68 202.08 1,098,533 -7.62(-3.63%)
Jul 13, 2021 212.23 212.78 207.68 209.70 855,434 -4.30(-2.01%)
Jul 12, 2021 210.95 215.47 207.77 214.00 530,369 +0.38(+0.18%)
Jul 09, 2021 211.60 215.63 209.17 213.62 846,413 +6.30(+3.04%)
Jul 08, 2021 202.56 209.61 201.59 207.32 1,015,016 -0.56(-0.27%)
Jul 07, 2021 212.00 214.50 204.16 207.88 1,460,932 -4.66(-2.19%)
Jul 06, 2021 225.37 225.51 210.43 212.54 1,567,968 -13.51(-5.98%)
Jul 02, 2021 227.30 227.30 222.98 226.05 594,521 -1.80(-0.79%)
Jul 01, 2021 225.92 229.86 224.73 227.85 1,057,465 +8.92(+4.07%)
Jun 30, 2021 219.00 222.31 217.59 218.93 837,021 +1.10(+0.50%)
Jun 29, 2021 220.12 223.11 217.68 217.83 1,068,489 +0.00(+0.00%)
Jun 28, 2021 228.53 228.53 215.24 217.83 1,287,092 -11.21(-4.89%)
Jun 25, 2021 232.73 233.28 228.59 229.04 434,313 -2.65(-1.14%)
Jun 24, 2021 228.90 232.19 226.08 231.69 886,466 +4.08(+1.79%)
Jun 23, 2021 231.89 237.05 227.27 227.61 1,428,325 -0.92(-0.40%)
Jun 22, 2021 227.57 229.38 224.46 228.53 892,865 -0.48(-0.21%)
Jun 21, 2021 218.89 230.30 218.89 229.01 1,476,843 +12.12(+5.59%)
Jun 18, 2021 217.88 222.78 215.89 216.89 1,432,844 -6.23(-2.79%)
Jun 17, 2021 235.34 237.33 217.45 223.12 2,285,662 -13.33(-5.64%)
Jun 16, 2021 235.52 241.00 232.50 236.45 1,297,692 -0.07(-0.03%)
Jun 15, 2021 231.56 236.99 231.40 236.52 905,776 +5.46(+2.36%)
Jun 14, 2021 236.23 238.41 229.32 231.06 1,271,429 -4.29(-1.82%)
Jun 11, 2021 236.00 238.34 233.96 235.35 654,639 +1.29(+0.55%)
Jun 10, 2021 239.59 241.13 231.01 234.06 913,531 -2.83(-1.19%)
Jun 09, 2021 240.01 241.27 235.78 236.89 786,537 -2.31(-0.97%)
Jun 08, 2021 237.25 241.18 233.65 239.20 1,201,078 +0.31(+0.13%)
Jun 07, 2021 245.40 246.64 237.26 238.89 1,246,577 -5.75(-2.35%)
Jun 04, 2021 245.45 248.09 239.27 244.64 1,351,550 +1.50(+0.62%)
Jun 03, 2021 238.97 245.05 236.01 243.14 2,286,762 +2.89(+1.20%)
Jun 02, 2021 226.03 241.62 221.65 240.25 3,565,187 +17.06(+7.64%)
Jun 01, 2021 218.45 224.38 218.20 223.19 1,070,060 +10.31(+4.84%)
May 28, 2021 215.88 215.88 210.78 212.88 428,792 -1.23(-0.57%)
May 27, 2021 212.98 216.13 212.85 214.11 366,730 +3.37(+1.60%)
May 26, 2021 206.95 212.16 205.79 210.74 388,035 +3.34(+1.61%)
May 25, 2021 211.97 213.52 207.06 207.40 581,860 -5.30(-2.49%)
May 24, 2021 214.77 214.77 210.07 212.70 650,084 -0.06(-0.03%)
May 21, 2021 214.00 215.04 211.66 212.76 788,637 +1.91(+0.91%)
May 20, 2021 211.72 212.02 205.68 210.85 1,063,564 -1.35(-0.64%)
May 19, 2021 211.98 214.51 208.08 212.20 999,476 -6.49(-2.97%)
May 18, 2021 225.08 226.37 218.48 218.69 965,404 -6.39(-2.84%)
May 17, 2021 216.70 225.34 214.75 225.08 917,670 +7.15(+3.28%)
May 14, 2021 213.24 219.55 213.24 217.93 1,006,989 +7.72(+3.67%)
May 13, 2021 209.11 214.73 204.74 210.21 1,136,494 -1.91(-0.90%)
May 12, 2021 212.22 220.65 211.49 212.12 1,499,284 +0.69(+0.33%)
May 11, 2021 206.11 214.00 204.76 211.43 1,399,545 -0.81(-0.38%)
May 10, 2021 219.91 223.90 212.01 212.24 1,914,909 -5.05(-2.32%)
May 07, 2021 203.57 217.98 202.01 217.29 2,390,536 +10.21(+4.93%)
May 06, 2021 204.65 207.29 198.29 207.08 1,751,729 +2.37(+1.16%)
May 05, 2021 201.42 205.07 194.00 204.71 2,377,325 +11.42(+5.91%)
May 04, 2021 191.95 194.56 187.98 193.29 1,010,070 +1.81(+0.95%)
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.