Vaneck Oil Services ETF (NY: OIH )

231.63 -0.97 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 241.07 248.15 239.09 248.15 636,357 +5.70(+2.35%)
Feb 25, 2022 237.06 242.67 235.86 242.45 637,701 +5.50(+2.32%)
Feb 24, 2022 240.00 241.12 229.10 236.95 984,029 -0.86(-0.36%)
Feb 23, 2022 237.88 241.68 235.52 237.81 1,026,689 +1.08(+0.46%)
Feb 22, 2022 245.83 246.46 234.30 236.73 1,049,507 -3.28(-1.37%)
Feb 18, 2022 240.01 0 -5.62(-2.29%)
Feb 17, 2022 245.92 249.10 242.85 245.63 620,142 -2.91(-1.17%)
Feb 16, 2022 244.90 252.81 244.72 248.54 1,045,589 +5.62(+2.31%)
Feb 15, 2022 232.94 243.52 231.28 242.92 1,656,937 +3.57(+1.49%)
Feb 14, 2022 244.02 244.88 236.67 239.35 998,264 -6.16(-2.51%)
Feb 11, 2022 236.37 246.51 235.66 245.51 1,431,074 +10.51(+4.47%)
Feb 10, 2022 233.82 241.84 232.65 235.00 987,382 -0.26(-0.11%)
Feb 09, 2022 232.00 237.42 230.69 235.26 505,649 +3.76(+1.62%)
Feb 08, 2022 235.16 236.17 228.61 231.50 1,096,963 -5.10(-2.16%)
Feb 07, 2022 232.00 239.76 230.49 236.60 1,119,465 +2.20(+0.94%)
Feb 04, 2022 231.46 236.39 229.91 234.40 1,070,093 +4.68(+2.04%)
Feb 03, 2022 232.15 226.84 229.72 751,937 -2.93(-1.26%)
Feb 02, 2022 234.35 234.76 229.71 232.65 1,109,473 -2.51(-1.07%)
Feb 01, 2022 224.69 235.48 224.56 235.16 1,111,755 +9.33(+4.13%)
Jan 31, 2022 225.73 229.48 225.83 778,110 -1.52(-0.67%)
Jan 28, 2022 225.76 231.35 221.46 227.35 1,137,565 +1.03(+0.46%)
Jan 27, 2022 234.37 238.51 222.50 226.32 1,340,191 -4.10(-1.78%)
Jan 26, 2022 233.11 236.20 226.33 230.42 1,732,755 +0.98(+0.43%)
Jan 25, 2022 216.10 231.72 210.72 229.44 1,282,590 +11.87(+5.46%)
Jan 24, 2022 206.49 218.20 201.96 217.57 1,590,437 +4.11(+1.93%)
Jan 21, 2022 215.61 219.11 210.82 213.46 1,489,274 -5.11(-2.34%)
Jan 20, 2022 219.65 227.41 217.95 218.57 1,057,876 -2.88(-1.30%)
Jan 19, 2022 227.66 227.66 218.89 221.45 1,022,238 -3.65(-1.62%)
Jan 18, 2022 231.26 231.90 223.00 225.10 1,392,869 -3.11(-1.36%)
Jan 14, 2022 228.21 0 +9.60(+4.39%)
Jan 13, 2022 219.56 224.11 217.78 218.61 1,206,733 -0.95(-0.43%)
Jan 12, 2022 221.33 222.35 217.32 219.56 1,008,243 -1.08(-0.49%)
Jan 11, 2022 213.17 221.47 211.56 220.64 1,222,846 +8.74(+4.12%)
Jan 10, 2022 211.69 212.70 206.90 211.90 798,885 +0.02(+0.01%)
Jan 07, 2022 209.79 212.46 208.48 211.88 822,326 +2.82(+1.35%)
Jan 06, 2022 208.72 211.10 205.00 209.06 974,960 +6.07(+2.99%)
Jan 05, 2022 208.99 210.95 202.93 202.99 1,000,443 -2.91(-1.41%)
Jan 04, 2022 199.84 207.79 199.81 205.90 1,370,468 +8.61(+4.36%)
Jan 03, 2022 185.84 197.53 185.84 197.29 963,291 +12.45(+6.74%)
Dec 31, 2021 184.00 185.77 182.66 184.84 423,843 +0.39(+0.21%)
Dec 30, 2021 185.46 187.63 184.08 184.45 581,216 -1.00(-0.54%)
Dec 29, 2021 188.24 188.87 185.25 185.45 471,757 -3.23(-1.71%)
Dec 28, 2021 189.79 192.00 187.21 188.68 470,408 -0.93(-0.49%)
Dec 27, 2021 186.81 189.84 182.89 189.61 452,800 +2.56(+1.37%)
Dec 23, 2021 187.66 189.25 186.66 187.05 583,887 +0.08(+0.04%)
Dec 22, 2021 185.17 187.90 183.00 186.97 371,769 +0.84(+0.45%)
Dec 21, 2021 179.06 186.21 179.06 186.13 755,045 +9.28(+5.25%)
Dec 20, 2021 176.21 178.00 171.30 176.85 781,601 -5.96(-3.26%)
Dec 17, 2021 184.20 185.37 178.75 182.81 694,783 -3.14(-1.69%)
Dec 16, 2021 187.49 191.44 185.10 185.95 821,048 +0.80(+0.43%)
Dec 15, 2021 184.89 186.39 178.16 185.15 888,512 -0.29(-0.16%)
Dec 14, 2021 186.74 192.07 185.19 185.44 867,016 -3.33(-1.76%)
Dec 13, 2021 194.40 195.01 187.69 188.77 509,029 -8.47(-4.29%)
Dec 10, 2021 195.58 197.89 191.88 197.24 1,195,159 +3.75(+1.94%)
Dec 09, 2021 192.17 194.14 190.03 193.49 984,489 -1.60(-0.82%)
Dec 08, 2021 192.62 196.14 191.53 195.09 564,528 +2.98(+1.55%)
Dec 07, 2021 189.03 194.35 189.03 192.11 655,796 +5.92(+3.18%)
Dec 06, 2021 183.33 188.56 180.29 186.19 937,526 +6.08(+3.38%)
Dec 03, 2021 184.21 185.50 177.86 180.11 795,803 -1.23(-0.68%)
Dec 02, 2021 174.81 181.94 172.32 181.34 1,256,215 +6.41(+3.66%)
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.