Vaneck Oil Services ETF (NY: OIH )

186.19 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.530 8.990 8.450 8.980 21,685,700 +0.19(+2.16%)
Feb 27, 2020 9.000 9.220 8.740 8.790 23,503,317 -0.52(-5.59%)
Feb 26, 2020 9.670 9.730 9.300 9.310 11,426,528 -0.29(-3.02%)
Feb 25, 2020 10.12 10.16 9.560 9.600 14,407,030 -0.42(-4.19%)
Feb 24, 2020 10.33 10.33 10.02 10.02 15,615,605 -0.79(-7.31%)
Feb 21, 2020 11.01 11.01 10.69 10.81 9,203,600 -0.39(-3.48%)
Feb 20, 2020 11.29 11.41 11.16 11.20 7,691,416 -0.01(-0.09%)
Feb 19, 2020 11.14 11.22 11.03 11.21 8,385,433 +0.18(+1.63%)
Feb 18, 2020 11.10 11.13 10.81 11.03 13,158,853 -0.22(-1.96%)
Feb 14, 2020 11.37 11.37 11.08 11.25 12,135,800 -0.01(-0.09%)
Feb 13, 2020 11.36 11.43 11.16 11.26 7,858,984 -0.15(-1.31%)
Feb 12, 2020 11.43 11.57 11.22 11.41 10,031,014 +0.24(+2.15%)
Feb 11, 2020 11.19 11.29 11.06 11.17 10,179,691 +0.20(+1.82%)
Feb 10, 2020 11.09 11.09 10.92 10.97 9,256,601 -0.17(-1.53%)
Feb 07, 2020 11.14 11.29 11.05 11.14 10,951,100 -0.11(-0.98%)
Feb 06, 2020 11.53 11.55 11.22 11.25 9,938,775 -0.29(-2.51%)
Feb 05, 2020 11.32 11.65 11.31 11.54 13,003,846 +0.46(+4.15%)
Feb 04, 2020 11.14 11.32 11.04 11.08 14,606,584 +0.21(+1.93%)
Feb 03, 2020 10.96 11.01 10.82 10.87 13,122,478 -0.03(-0.28%)
Jan 31, 2020 10.97 10.99 10.76 10.90 15,825,500 -0.25(-2.24%)
Jan 30, 2020 10.96 11.17 10.83 11.15 8,640,676 +0.09(+0.81%)
Jan 29, 2020 11.29 11.43 11.05 11.06 8,009,620 -0.14(-1.25%)
Jan 28, 2020 11.16 11.26 11.02 11.20 10,829,523 +0.13(+1.17%)
Jan 27, 2020 11.21 11.36 11.07 11.07 14,942,067 -0.57(-4.90%)
Jan 24, 2020 11.89 11.90 11.49 11.64 13,617,800 -0.32(-2.68%)
Jan 23, 2020 11.99 12.05 11.75 11.96 10,098,495 -0.17(-1.40%)
Jan 22, 2020 12.27 12.27 12.06 12.13 9,824,449 -0.15(-1.22%)
Jan 21, 2020 12.58 12.58 12.26 12.28 9,961,062 -0.39(-3.08%)
Jan 17, 2020 12.93 12.96 12.64 12.67 10,167,900 -0.13(-1.02%)
Jan 16, 2020 12.73 12.92 12.73 12.80 7,975,479 +0.12(+0.95%)
Jan 15, 2020 12.83 12.89 12.63 12.68 11,220,421 -0.28(-2.16%)
Jan 14, 2020 12.85 12.96 12.69 12.96 8,655,457 +0.03(+0.23%)
Jan 13, 2020 12.97 13.01 12.78 12.93 8,145,101 -0.12(-0.92%)
Jan 10, 2020 13.05 13.12 12.94 13.05 7,513,000 -0.09(-0.68%)
Jan 09, 2020 13.02 13.20 12.79 13.14 9,480,134 +0.12(+0.92%)
Jan 08, 2020 13.41 13.41 12.94 13.02 15,420,987 -0.44(-3.27%)
Jan 07, 2020 13.71 13.71 13.22 13.46 11,988,971 -0.30(-2.18%)
Jan 06, 2020 13.64 13.78 13.47 13.76 12,038,141 +0.25(+1.85%)
Jan 03, 2020 13.63 13.67 13.34 13.51 10,707,100 +0.19(+1.43%)
Jan 02, 2020 13.38 13.41 13.13 13.32 8,545,403 +0.07(+0.53%)
Dec 31, 2019 13.22 13.32 13.08 13.25 10,249,100 -0.18(-1.34%)
Dec 30, 2019 13.41 13.70 13.40 13.43 8,984,066 +0.13(+0.98%)
Dec 27, 2019 13.42 13.48 13.26 13.30 7,725,000 -0.13(-0.97%)
Dec 26, 2019 13.49 13.59 13.37 13.43 5,108,862 -0.01(-0.07%)
Dec 24, 2019 13.42 13.63 13.40 13.44 4,005,100 -0.02(-0.15%)
Dec 23, 2019 13.06 13.48 13.01 13.46 9,434,782 +0.18(+1.36%)
Dec 20, 2019 13.44 13.47 13.21 13.28 13,183,200 -0.10(-0.75%)
Dec 19, 2019 13.25 13.43 13.25 13.38 14,285,827 +0.13(+0.98%)
Dec 18, 2019 13.10 13.32 13.02 13.25 8,810,567 +0.12(+0.91%)
Dec 17, 2019 13.11 13.21 13.05 13.13 10,658,009 +0.06(+0.46%)
Dec 16, 2019 13.04 13.25 13.01 13.07 8,060,315 +0.19(+1.48%)
Dec 13, 2019 13.05 13.14 12.84 12.88 12,300,900 -0.12(-0.92%)
Dec 12, 2019 12.67 13.07 12.62 13.00 17,437,478 +0.40(+3.17%)
Dec 11, 2019 12.38 12.60 12.37 12.60 9,484,122 +0.22(+1.78%)
Dec 10, 2019 12.36 12.54 12.28 12.38 8,262,934 +0.03(+0.24%)
Dec 09, 2019 12.29 12.46 12.22 12.35 8,152,740 +0.01(+0.08%)
Dec 06, 2019 11.91 12.35 11.89 12.34 13,329,900 +0.50(+4.22%)
Dec 05, 2019 11.99 12.06 11.78 11.84 8,608,850 -0.10(-0.84%)
Dec 04, 2019 11.60 12.08 11.59 11.94 11,792,288 +0.50(+4.37%)
Dec 03, 2019 11.60 11.62 11.35 11.44 10,459,070 -0.30(-2.56%)
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.