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 (%)
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%)
Apr 01, 2021 193.15 196.89 189.86 196.80 579,400 +5.66(+2.96%)
Mar 31, 2021 190.38 192.51 188.11 191.14 456,289 +1.24(+0.65%)
Mar 30, 2021 188.07 192.82 187.65 189.90 402,208 -0.72(-0.38%)
Mar 29, 2021 194.63 196.56 189.19 190.62 535,384 -5.54(-2.82%)
Mar 26, 2021 194.50 196.56 191.62 196.16 522,900 +5.74(+3.01%)
Mar 25, 2021 184.90 191.11 179.54 190.42 581,874 +1.81(+0.96%)
Mar 24, 2021 189.90 195.07 188.32 188.61 828,364 +2.97(+1.60%)
Mar 23, 2021 190.80 193.31 184.11 185.64 774,809 -10.22(-5.22%)
Mar 22, 2021 197.91 197.91 192.75 195.86 670,381 -2.31(-1.17%)
Mar 19, 2021 198.42 203.29 194.76 198.17 1,673,300 -0.95(-0.48%)
Mar 18, 2021 210.07 210.87 197.59 199.12 795,533 -12.37(-5.85%)
Mar 17, 2021 207.01 212.34 206.30 211.49 527,387 +2.38(+1.14%)
Mar 16, 2021 215.29 215.29 207.51 209.11 727,172 -9.43(-4.31%)
Mar 15, 2021 221.52 222.64 216.06 218.54 687,733 -2.19(-0.99%)
Mar 12, 2021 222.55 225.71 218.20 220.73 746,800 -2.19(-0.98%)
Mar 11, 2021 228.01 230.01 222.39 222.92 806,344 -3.68(-1.62%)
Mar 10, 2021 216.38 227.31 215.29 226.60 639,094 +10.22(+4.72%)
Mar 09, 2021 225.00 225.30 215.90 216.38 427,372 -9.40(-4.16%)
Mar 08, 2021 222.82 228.03 217.46 225.78 613,361 +3.78(+1.70%)
Mar 05, 2021 214.16 222.52 206.59 222.00 1,007,100 +13.26(+6.35%)
Mar 04, 2021 208.43 213.31 201.11 208.74 1,069,057 +2.97(+1.44%)
Mar 03, 2021 205.07 210.69 205.06 205.77 658,115 +1.80(+0.88%)
Mar 02, 2021 209.89 213.00 203.73 203.97 398,868 -6.76(-3.21%)
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.