Vaneck Oil Services ETF (NY: OIH )

266.87 -9.82 (-3.55%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 115.71 115.71 107.43 109.78 529,605 -4.14(-3.63%)
Apr 29, 2020 104.71 114.36 104.71 113.92 479,425 +13.61(+13.57%)
Apr 28, 2020 98.41 101.20 96.50 100.31 691,521 +4.43(+4.62%)
Apr 27, 2020 94.31 97.31 90.11 95.88 720,293 -0.70(-0.72%)
Apr 24, 2020 101.78 104.76 94.75 96.58 560,200 -1.72(-1.75%)
Apr 23, 2020 92.73 99.44 91.37 98.30 900,558 +8.69(+9.70%)
Apr 22, 2020 90.19 93.00 88.16 89.61 601,557 +3.10(+3.58%)
Apr 21, 2020 86.15 89.51 84.65 86.51 956,080 -1.72(-1.95%)
Apr 20, 2020 84.85 92.38 82.66 88.23 757,894 -1.81(-2.01%)
Apr 17, 2020 85.84 90.39 85.23 90.04 1,031,900 +6.83(+8.21%)
Apr 16, 2020 89.49 90.01 82.78 83.21 718,866 -6.21(-6.94%)
Apr 15, 2020 91.47 91.47 86.27 89.42 951,988 +84.60(+1755.19%)
Apr 14, 2020 4.960 5.040 4.740 4.820 7,021,309 -0.07(-1.43%)
Apr 13, 2020 5.170 5.190 4.830 4.890 7,781,016 -0.03(-0.61%)
Apr 09, 2020 5.220 5.470 4.685 4.920 23,690,300 +0.04(+0.82%)
Apr 08, 2020 4.600 4.900 4.570 4.880 9,467,736 +0.38(+8.44%)
Apr 07, 2020 4.590 4.835 4.470 4.500 11,622,337 +0.15(+3.45%)
Apr 06, 2020 4.140 4.380 4.140 4.350 6,561,820 +0.31(+7.67%)
Apr 03, 2020 4.310 4.310 3.915 4.040 10,955,100 -0.07(-1.70%)
Apr 02, 2020 3.980 4.355 3.860 4.110 16,514,720 +0.35(+9.31%)
Apr 01, 2020 3.900 3.940 3.650 3.760 7,695,827 -0.26(-6.47%)
Mar 31, 2020 4.080 4.180 3.970 4.020 11,382,387 +0.11(+2.81%)
Mar 30, 2020 3.990 4.000 3.800 3.910 7,548,389 -0.18(-4.40%)
Mar 27, 2020 4.240 4.240 4.040 4.090 8,071,000 -0.32(-7.26%)
Mar 26, 2020 4.350 4.620 4.250 4.410 18,400,762 +0.06(+1.38%)
Mar 25, 2020 4.450 4.575 4.060 4.350 12,783,588 -0.01(-0.23%)
Mar 24, 2020 3.960 4.370 3.950 4.360 18,606,378 +0.66(+17.84%)
Mar 23, 2020 3.920 3.940 3.675 3.700 13,593,445 -0.12(-3.14%)
Mar 20, 2020 3.870 4.020 3.690 3.820 26,243,800 +0.01(+0.26%)
Mar 19, 2020 3.500 3.810 3.400 3.810 14,203,961 +0.42(+12.39%)
Mar 18, 2020 3.690 3.820 3.300 3.390 18,720,662 -0.53(-13.52%)
Mar 17, 2020 3.970 4.010 3.730 3.920 8,813,234 +0.02(+0.51%)
Mar 16, 2020 3.820 4.290 3.700 3.900 14,049,637 -0.56(-12.56%)
Mar 13, 2020 4.420 4.470 3.930 4.460 12,936,700 +0.46(+11.50%)
Mar 12, 2020 4.240 4.380 4.000 4.000 18,926,798 -0.69(-14.71%)
Mar 11, 2020 4.980 5.030 4.650 4.690 21,819,028 -0.51(-9.81%)
Mar 10, 2020 5.480 5.510 4.810 5.200 22,494,852 +0.22(+4.42%)
Mar 09, 2020 5.570 5.690 4.980 4.980 25,921,452 -2.37(-32.24%)
Mar 06, 2020 8.080 8.080 7.290 7.350 37,218,100 -0.91(-11.02%)
Mar 05, 2020 8.550 8.550 8.130 8.260 13,580,019 -0.47(-5.38%)
Mar 04, 2020 9.000 9.010 8.530 8.730 11,290,370 -0.04(-0.46%)
Mar 03, 2020 9.170 9.260 8.600 8.770 26,228,336 -0.41(-4.47%)
Mar 02, 2020 9.070 9.180 8.621 9.180 14,021,025 +0.20(+2.23%)
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 23,503,316 -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%)
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.