Vaneck Oil Services ETF (NY: OIH )

266.89 +0.35 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 186.73 193.02 186.49 191.48 528,376 +8.85(+4.85%)
Apr 30, 2021 187.44 189.66 182.41 182.63 509,800 -7.08(-3.73%)
Apr 29, 2021 190.82 192.86 186.11 189.71 895,197 +0.67(+0.35%)
Apr 28, 2021 179.65 190.03 179.65 189.04 717,331 +10.28(+5.75%)
Apr 27, 2021 179.79 180.82 173.71 178.76 393,155 -0.97(-0.54%)
Apr 26, 2021 176.52 181.59 176.52 179.73 427,183 +3.62(+2.06%)
Apr 23, 2021 174.22 178.04 171.79 176.11 343,600 +1.89(+1.08%)
Apr 22, 2021 177.36 177.58 172.68 174.22 728,047 -1.77(-1.01%)
Apr 21, 2021 170.34 176.24 168.21 175.99 714,745 +1.73(+0.99%)
Apr 20, 2021 182.13 182.40 172.34 174.26 669,064 -8.79(-4.80%)
Apr 19, 2021 183.55 186.03 181.45 183.05 242,895 -0.41(-0.22%)
Apr 16, 2021 187.40 187.96 182.50 183.46 311,400 -2.67(-1.43%)
Apr 15, 2021 191.38 191.38 184.37 186.13 484,838 -4.46(-2.34%)
Apr 14, 2021 183.07 194.05 183.02 190.59 651,235 +9.56(+5.28%)
Apr 13, 2021 182.52 182.99 179.22 181.03 391,895 -2.39(-1.30%)
Apr 12, 2021 185.85 187.30 182.19 183.42 422,031 -1.09(-0.59%)
Apr 09, 2021 187.77 188.69 183.38 184.51 346,000 -3.81(-2.02%)
Apr 08, 2021 189.29 189.29 184.33 188.32 638,937 -2.39(-1.25%)
Apr 07, 2021 190.31 192.97 188.71 190.71 402,520 +0.72(+0.38%)
Apr 06, 2021 192.58 197.35 189.99 189.99 591,157 -1.74(-0.91%)
Apr 05, 2021 197.49 197.49 189.37 191.73 498,360 -5.07(-2.58%)
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.