Vaneck Oil Services ETF (NY: OIH )

286.92 +5.22 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.35 17.35 16.77 17.10 5,460,902 -0.24(-1.38%)
Feb 27, 2019 17.33 17.58 17.22 17.34 5,599,354 +0.09(+0.52%)
Feb 26, 2019 17.44 17.63 17.24 17.25 3,074,402 -0.19(-1.09%)
Feb 25, 2019 17.20 17.58 17.11 17.44 3,506,088 +0.14(+0.81%)
Feb 22, 2019 17.58 17.60 17.22 17.30 4,123,800 -0.11(-0.63%)
Feb 21, 2019 17.80 17.82 17.32 17.41 5,070,275 -0.48(-2.68%)
Feb 20, 2019 17.69 18.06 17.68 17.89 10,469,797 +0.19(+1.07%)
Feb 19, 2019 17.45 17.82 17.45 17.70 13,372,214 +0.14(+0.80%)
Feb 15, 2019 17.34 17.58 17.26 17.56 4,609,800 +0.42(+2.45%)
Feb 14, 2019 16.97 17.28 16.93 17.14 4,503,115 +0.09(+0.53%)
Feb 13, 2019 17.00 17.32 16.95 17.05 6,264,288 +0.03(+0.18%)
Feb 12, 2019 16.99 17.23 16.97 17.02 6,226,027 +0.26(+1.55%)
Feb 11, 2019 16.39 16.80 16.33 16.76 7,044,816 +0.27(+1.64%)
Feb 08, 2019 16.68 16.74 16.28 16.49 6,218,700 -0.26(-1.55%)
Feb 07, 2019 17.32 17.44 16.46 16.75 9,212,570 -0.70(-4.01%)
Feb 06, 2019 17.38 17.54 17.32 17.45 4,323,537 -0.01(-0.06%)
Feb 05, 2019 17.39 17.57 17.31 17.46 9,524,630 +0.05(+0.29%)
Feb 04, 2019 17.05 17.43 17.03 17.41 5,136,650 +0.19(+1.10%)
Feb 01, 2019 16.95 17.45 16.90 17.22 7,691,800 +0.35(+2.07%)
Jan 31, 2019 17.15 17.22 16.78 16.87 5,476,981 -0.23(-1.35%)
Jan 30, 2019 16.91 17.19 16.66 17.10 6,202,047 +0.36(+2.15%)
Jan 29, 2019 16.95 17.07 16.73 16.74 4,669,072 -0.04(-0.24%)
Jan 28, 2019 16.79 16.87 16.55 16.78 7,347,348 -0.42(-2.44%)
Jan 25, 2019 16.83 17.26 16.83 17.20 10,222,200 +0.53(+3.18%)
Jan 24, 2019 16.38 16.87 16.28 16.67 5,756,236 +0.30(+1.83%)
Jan 23, 2019 16.77 16.80 16.21 16.37 9,747,883 -0.31(-1.86%)
Jan 22, 2019 16.91 16.95 16.52 16.68 12,537,192 -0.56(-3.25%)
Jan 18, 2019 16.91 17.26 16.85 17.24 14,013,900 +0.69(+4.17%)
Jan 17, 2019 16.30 16.64 16.13 16.55 5,402,527 +0.16(+0.98%)
Jan 16, 2019 16.42 16.56 16.33 16.39 5,725,343 -0.07(-0.43%)
Jan 15, 2019 16.54 16.64 16.32 16.46 5,325,025 +0.11(+0.67%)
Jan 14, 2019 16.15 16.54 16.11 16.35 5,231,525 -0.03(-0.18%)
Jan 11, 2019 16.32 16.42 16.05 16.38 9,295,100 -0.12(-0.73%)
Jan 10, 2019 16.15 16.55 16.06 16.50 7,383,784 +0.16(+0.98%)
Jan 09, 2019 16.25 16.48 16.08 16.34 12,458,898 +0.40(+2.51%)
Jan 08, 2019 16.03 16.15 15.78 15.94 9,871,091 +0.16(+1.01%)
Jan 07, 2019 15.29 15.88 15.14 15.78 11,452,041 +0.59(+3.88%)
Jan 04, 2019 14.84 15.24 14.72 15.19 12,665,500 +0.70(+4.83%)
Jan 03, 2019 14.40 14.80 14.10 14.49 12,334,993 +0.12(+0.84%)
Jan 02, 2019 13.80 14.55 13.61 14.37 14,862,452 +0.34(+2.42%)
Dec 31, 2018 14.23 14.25 13.64 14.03 7,636,500 -0.09(-0.64%)
Dec 28, 2018 14.11 14.36 13.96 14.12 11,285,300 +0.12(+0.86%)
Dec 27, 2018 13.81 14.00 13.41 14.00 13,960,956 -0.17(-1.20%)
Dec 26, 2018 13.43 14.17 13.13 14.17 12,693,150 +0.85(+6.38%)
Dec 24, 2018 13.45 13.78 13.32 13.32 5,716,200 -0.33(-2.42%)
Dec 21, 2018 13.85 14.14 13.51 13.65 15,122,100 -0.26(-1.87%)
Dec 20, 2018 14.30 14.57 13.88 13.91 17,968,652 -0.85(-5.76%)
Dec 19, 2018 15.26 15.48 14.63 14.76 18,153,312 -0.44(-2.89%)
Dec 18, 2018 15.55 15.58 15.11 15.20 10,754,847 -0.31(-2.00%)
Dec 17, 2018 15.65 15.96 15.45 15.51 8,099,293 -0.15(-0.96%)
Dec 14, 2018 16.17 16.21 15.63 15.66 12,744,000 -0.67(-4.10%)
Dec 13, 2018 16.51 16.51 16.16 16.33 10,309,308 -0.24(-1.45%)
Dec 12, 2018 16.46 16.92 16.46 16.57 8,742,491 +0.32(+1.97%)
Dec 11, 2018 16.79 16.81 16.00 16.25 11,922,738 -0.21(-1.28%)
Dec 10, 2018 16.63 16.85 16.19 16.46 10,581,014 -0.43(-2.55%)
Dec 07, 2018 17.54 17.81 16.88 16.89 13,432,600 -0.12(-0.71%)
Dec 06, 2018 17.35 17.35 16.76 17.01 17,996,388 -0.84(-4.71%)
Dec 04, 2018 18.66 18.71 17.80 17.85 13,018,400 -0.87(-4.65%)
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.