Vaneck Oil Services ETF (NY: OIH )

276.69 +4.80 (+1.77%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 275.25 280.32 274.18 276.69 690,239 +4.80(+1.77%)
May 16, 2022 263.49 273.99 263.00 271.89 1,021,890 +9.47(+3.61%)
May 13, 2022 256.24 263.79 255.78 262.42 953,778 +11.65(+4.65%)
May 12, 2022 248.70 250.91 242.19 250.77 938,903 -0.78(-0.31%)
May 11, 2022 252.84 263.60 250.92 251.55 883,791 +3.46(+1.39%)
May 10, 2022 250.31 257.10 242.34 248.09 1,042,104 +0.90(+0.36%)
May 09, 2022 269.45 269.45 246.17 247.19 1,627,883 -29.61(-10.70%)
May 06, 2022 277.15 278.76 269.48 276.80 664,174 +3.23(+1.18%)
May 05, 2022 285.74 286.72 265.52 273.57 1,088,763 -10.28(-3.62%)
May 04, 2022 277.29 284.79 270.12 283.85 1,062,917 +12.64(+4.66%)
May 03, 2022 264.28 273.43 263.24 271.21 1,297,521 +7.40(+2.81%)
May 02, 2022 261.05 267.24 257.25 263.81 827,346 +0.05(+0.02%)
Apr 29, 2022 274.55 277.10 261.91 263.76 1,489,698 -9.37(-3.43%)
Apr 28, 2022 269.63 276.82 258.30 273.13 955,617 +6.39(+2.40%)
Apr 27, 2022 267.12 270.20 260.82 266.74 670,749 +2.07(+0.78%)
Apr 26, 2022 265.57 274.14 262.17 264.67 1,154,337 +0.08(+0.03%)
Apr 25, 2022 268.93 270.40 252.95 264.59 1,497,136 -15.75(-5.62%)
Apr 22, 2022 284.10 293.69 278.82 280.34 1,370,097 -6.57(-2.29%)
Apr 21, 2022 305.79 306.62 284.00 286.91 1,710,756 -13.73(-4.57%)
Apr 20, 2022 304.80 305.51 292.74 300.64 833,626 -4.24(-1.39%)
Apr 19, 2022 304.53 312.08 301.00 304.88 886,625 -3.60(-1.17%)
Apr 18, 2022 305.12 312.52 302.00 308.48 1,120,096 +6.40(+2.12%)
Apr 14, 2022 297.15 303.86 295.48 302.08 1,069,447 +4.40(+1.48%)
Apr 13, 2022 295.11 298.76 290.11 297.68 1,065,962 +6.82(+2.34%)
Apr 12, 2022 289.50 297.19 288.68 290.86 1,137,484 +6.79(+2.39%)
Apr 11, 2022 288.72 289.35 283.66 284.07 872,253 -8.08(-2.77%)
Apr 08, 2022 282.46 292.95 282.46 292.15 1,022,022 +11.43(+4.07%)
Apr 07, 2022 280.52 283.50 271.37 280.72 697,097 +1.91(+0.69%)
Apr 06, 2022 282.75 284.61 276.23 278.81 812,487 -0.81(-0.29%)
Apr 05, 2022 289.80 294.38 278.44 279.62 1,365,408 -9.28(-3.21%)
Apr 04, 2022 291.80 295.62 283.61 288.90 1,033,819 +0.29(+0.10%)
Apr 01, 2022 283.04 290.61 282.77 288.61 713,725 +6.06(+2.14%)
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 265.80 290.43 264.01 282.50 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%)
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.