Vaneck Oil Services ETF (NY: OIH )

323.86 +7.30 (+2.31%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 504.32 509.89 502.65 503.76 303,561 -1.49(-0.29%)
Apr 27, 2018 504.13 508.68 500.79 505.25 243,996 -2.97(-0.58%)
Apr 26, 2018 503.02 510.44 500.05 508.22 263,960 +6.13(+1.22%)
Apr 25, 2018 494.11 503.30 490.77 502.09 211,644 +4.27(+0.86%)
Apr 24, 2018 505.43 508.77 494.30 497.82 353,616 -3.90(-0.78%)
Apr 23, 2018 496.52 502.09 491.51 501.72 296,481 +3.53(+0.71%)
Apr 20, 2018 497.64 502.28 491.51 498.19 422,006 -3.53(-0.70%)
Apr 19, 2018 504.50 506.73 495.60 501.72 479,543 -0.93(-0.18%)
Apr 18, 2018 498.38 508.22 495.97 502.65 463,101 +13.18(+2.69%)
Apr 17, 2018 488.17 491.70 484.64 489.47 286,456 +1.67(+0.34%)
Apr 16, 2018 486.13 490.58 481.12 487.80 340,708 -0.19(-0.04%)
Apr 13, 2018 484.27 491.51 484.09 487.98 293,599 +3.90(+0.81%)
Apr 12, 2018 481.12 487.80 475.71 484.09 339,570 +5.20(+1.09%)
Apr 11, 2018 466.08 482.60 465.71 478.89 828,455 +12.99(+2.79%)
Apr 10, 2018 449.56 470.91 449.56 465.90 555,874 +23.76(+5.37%)
Apr 09, 2018 446.78 448.06 441.58 442.14 237,472 -1.49(-0.33%)
Apr 06, 2018 449.75 452.90 437.31 443.62 301,980 -10.02(-2.21%)
Apr 05, 2018 443.62 459.31 443.62 453.65 379,415 +11.51(+2.60%)
Apr 04, 2018 432.49 442.88 428.59 442.14 374,434 +0.56(+0.13%)
Apr 03, 2018 435.45 443.06 428.03 441.58 324,914 +9.09(+2.10%)
Apr 02, 2018 440.47 442.51 424.26 432.49 396,920 -10.58(-2.39%)
Mar 29, 2018 443.06 443.06 443.06 0 +9.65(+2.23%)
Mar 28, 2018 440.28 442.88 431.37 433.41 336,218 -8.91(-2.01%)
Mar 27, 2018 452.53 456.24 438.98 442.32 302,821 -9.10(-2.01%)
Mar 26, 2018 453.09 454.57 440.75 451.42 342,374 +3.34(+0.75%)
Mar 23, 2018 456.24 461.26 447.33 448.08 481,776 -4.45(-0.98%)
Mar 22, 2018 462.56 465.80 451.23 452.53 417,360 -16.52(-3.52%)
Mar 21, 2018 452.90 471.93 450.12 469.05 537,479 +20.23(+4.51%)
Mar 20, 2018 448.82 452.53 447.71 448.82 233,098 +2.97(+0.67%)
Mar 19, 2018 453.65 454.20 440.28 445.85 433,818 -9.47(-2.08%)
Mar 16, 2018 448.26 457.73 446.78 455.32 471,438 +8.91(+2.00%)
Mar 15, 2018 459.03 459.40 442.88 446.41 972,043 -11.14(-2.43%)
Mar 14, 2018 461.26 462.74 456.43 457.54 234,148 -0.93(-0.20%)
Mar 13, 2018 466.08 467.94 455.87 458.47 287,829 -6.87(-1.48%)
Mar 12, 2018 464.04 469.98 461.44 465.34 215,157 +0.56(+0.12%)
Mar 09, 2018 458.29 468.68 455.69 464.78 686,186 +11.32(+2.50%)
Mar 08, 2018 451.79 454.20 446.96 453.46 525,511 +2.60(+0.58%)
Mar 07, 2018 443.76 450.86 518,081 -3.90(-0.86%)
Mar 06, 2018 457.17 460.24 450.21 454.76 361,382 +1.30(+0.29%)
Mar 05, 2018 442.88 456.43 442.16 453.46 419,292 +7.05(+1.58%)
Mar 02, 2018 438.43 447.52 431.00 446.41 398,423 +3.90(+0.88%)
Mar 01, 2018 440.47 449.56 438.81 442.51 537,730 +1.67(+0.38%)
Feb 28, 2018 458.66 459.94 440.84 440.84 502,802 -14.85(-3.26%)
Feb 27, 2018 463.67 470.91 455.69 455.69 442,712 -7.61(-1.64%)
Feb 26, 2018 465.71 465.90 456.80 463.30 348,348 +0.74(+0.16%)
Feb 23, 2018 454.39 462.93 452.16 462.56 341,972 +11.14(+2.47%)
Feb 22, 2018 451.42 409,097 +10.21(+2.31%)
Feb 21, 2018 446.22 453.65 440.84 441.21 562,190 -8.35(-1.86%)
Feb 20, 2018 454.02 458.29 446.78 449.56 337,862 -2.97(-0.66%)
Feb 16, 2018 452.53 452.53 452.53 0 +3.34(+0.74%)
Feb 15, 2018 453.27 453.27 442.32 449.19 513,621 -2.60(-0.58%)
Feb 14, 2018 439.54 454.94 437.50 451.79 633,745 +6.68(+1.50%)
Feb 13, 2018 448.26 448.82 441.65 445.11 345,832 -5.94(-1.32%)
Feb 12, 2018 448.63 455.41 444.18 451.05 517,160 +8.54(+1.93%)
Feb 09, 2018 454.57 454.76 425.99 442.51 950,420 -6.68(-1.49%)
Feb 08, 2018 472.02 474.43 448.82 449.19 957,243 -22.09(-4.69%)
Feb 07, 2018 486.50 489.10 471.09 471.28 1,148,077 -14.85(-3.05%)
Feb 06, 2018 469.05 491.05 466.64 486.13 929,309 +3.15(+0.65%)
Feb 05, 2018 491.88 498.19 476.29 482.97 825,280 -15.03(-3.02%)
Feb 02, 2018 512.67 513.97 496.15 498.01 645,553 -22.09(-4.25%)
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.