Vaneck Oil Services ETF (NY: OIH )

190.41 USD +0.72 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 117.89 122.72 116.42 121.88 694,200 +2.87(+2.41%)
Jun 29, 2020 117.45 121.07 116.26 119.01 504,359 +2.14(+1.83%)
Jun 26, 2020 121.40 121.40 115.94 116.87 628,400 -5.84(-4.76%)
Jun 25, 2020 116.38 123.44 115.36 122.71 709,713 +4.63(+3.92%)
Jun 24, 2020 126.43 126.43 117.05 118.08 872,069 -11.06(-8.56%)
Jun 23, 2020 131.00 132.11 128.22 129.14 452,489 +0.17(+0.13%)
Jun 22, 2020 127.82 129.24 125.97 128.97 477,875 +0.46(+0.36%)
Jun 19, 2020 135.69 136.36 127.73 128.51 663,700 -2.91(-2.21%)
Jun 18, 2020 129.31 134.11 127.51 131.42 504,757 +0.59(+0.45%)
Jun 17, 2020 136.94 136.94 130.45 130.83 479,671 -6.15(-4.49%)
Jun 16, 2020 144.31 144.80 134.70 136.98 878,307 +2.34(+1.74%)
Jun 15, 2020 126.12 136.70 124.01 134.64 916,750 +0.72(+0.54%)
Jun 12, 2020 137.00 139.49 129.17 133.92 783,400 +7.32(+5.78%)
Jun 11, 2020 131.89 138.06 126.60 126.60 985,681 -21.27(-14.38%)
Jun 10, 2020 157.49 157.49 145.00 147.87 818,408 -12.43(-7.75%)
Jun 09, 2020 163.46 163.82 156.20 160.30 1,016,921 -13.28(-7.65%)
Jun 08, 2020 165.03 173.86 161.47 173.58 1,731,372 +19.23(+12.46%)
Jun 05, 2020 147.19 155.17 147.19 154.35 1,419,800 +17.64(+12.90%)
Jun 04, 2020 128.63 137.61 127.61 136.71 1,403,043 +7.27(+5.62%)
Jun 03, 2020 128.01 129.72 126.76 129.44 851,174 +3.79(+3.02%)
Jun 02, 2020 120.84 126.44 120.60 125.65 587,996 +5.97(+4.99%)
Jun 01, 2020 119.05 122.37 117.14 119.68 620,706 +0.92(+0.77%)
May 29, 2020 120.59 120.61 115.35 118.76 759,600 -3.23(-2.65%)
May 28, 2020 122.35 125.49 119.75 121.99 1,105,418 +0.22(+0.18%)
May 27, 2020 119.65 121.91 115.53 121.77 593,676 +4.09(+3.48%)
May 26, 2020 116.26 118.41 115.67 117.68 1,006,697 +6.23(+5.59%)
May 22, 2020 113.85 113.85 109.66 111.45 557,200 -3.22(-2.81%)
May 21, 2020 115.45 116.50 111.58 114.67 584,089 -0.52(-0.45%)
May 20, 2020 111.18 115.46 110.48 115.19 716,086 +7.04(+6.51%)
May 19, 2020 113.35 113.35 108.15 108.15 582,722 -5.81(-5.10%)
May 18, 2020 106.55 114.84 106.55 113.96 894,243 +12.73(+12.58%)
May 15, 2020 100.49 103.44 99.40 101.23 356,700 +0.30(+0.30%)
May 14, 2020 97.25 103.57 93.92 100.93 875,272 +1.54(+1.55%)
May 13, 2020 107.53 107.54 97.67 99.39 917,817 -9.28(-8.54%)
May 12, 2020 108.80 111.59 105.90 108.67 1,767,077 +0.56(+0.52%)
May 11, 2020 109.03 109.24 105.17 108.11 897,024 -2.10(-1.91%)
May 08, 2020 103.29 110.38 103.29 110.21 506,300 +8.88(+8.76%)
May 07, 2020 100.75 103.36 100.00 101.33 384,994 +3.79(+3.89%)
May 06, 2020 102.70 103.69 97.49 97.54 377,183 -4.51(-4.42%)
May 05, 2020 108.93 110.95 101.50 102.05 662,846 -1.93(-1.86%)
May 04, 2020 98.19 104.05 96.21 103.98 355,927 +3.03(+3.00%)
May 01, 2020 106.31 108.94 100.04 100.95 368,300 -8.83(-8.04%)
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%)
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.