Vaneck Oil Services ETF (NY: OIH )

242.62 +5.10 (+2.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 11.80 11.83 11.63 11.75 6,654,543 -0.10(-0.84%)
Sep 27, 2019 11.83 12.11 11.75 11.85 9,809,800 -0.14(-1.17%)
Sep 26, 2019 12.16 12.16 11.88 11.99 9,457,293 -0.27(-2.20%)
Sep 25, 2019 12.01 12.31 12.00 12.26 7,518,448 +0.00(+0.00%)
Sep 24, 2019 12.84 12.84 12.18 12.26 11,273,392 -0.66(-5.11%)
Sep 23, 2019 12.70 12.97 12.65 12.92 6,500,266 +0.10(+0.78%)
Sep 20, 2019 12.93 13.06 12.73 12.82 11,100,100 -0.07(-0.54%)
Sep 19, 2019 13.18 13.23 12.84 12.89 7,730,346 -0.14(-1.07%)
Sep 18, 2019 13.29 13.44 12.84 13.03 10,249,538 -0.40(-2.98%)
Sep 17, 2019 14.01 14.07 13.32 13.43 20,667,140 -0.73(-5.16%)
Sep 16, 2019 13.94 14.28 13.79 14.16 29,999,324 +1.12(+8.59%)
Sep 13, 2019 13.09 13.29 12.85 13.04 6,842,200 +0.09(+0.69%)
Sep 12, 2019 12.83 12.99 12.48 12.95 18,227,452 -0.20(-1.52%)
Sep 11, 2019 13.17 13.43 12.93 13.15 18,607,898 +0.02(+0.15%)
Sep 10, 2019 13.09 13.45 13.03 13.13 18,351,536 +0.17(+1.31%)
Sep 09, 2019 12.35 12.96 12.28 12.96 11,333,881 +0.77(+6.32%)
Sep 06, 2019 12.11 12.32 11.82 12.19 7,870,500 +0.02(+0.16%)
Sep 05, 2019 11.82 12.29 11.77 12.17 11,256,886 +0.49(+4.20%)
Sep 04, 2019 11.57 11.77 11.45 11.68 8,955,216 +0.34(+3.00%)
Sep 03, 2019 11.21 11.38 11.05 11.34 8,162,085 -0.13(-1.13%)
Aug 30, 2019 11.59 11.75 11.36 11.47 7,217,800 -0.05(-0.43%)
Aug 29, 2019 11.35 11.64 11.32 11.52 6,865,691 +0.29(+2.58%)
Aug 28, 2019 11.01 11.39 10.85 11.23 8,230,893 +0.29(+2.65%)
Aug 27, 2019 11.15 11.19 10.88 10.94 6,191,053 -0.07(-0.64%)
Aug 26, 2019 11.15 11.24 10.96 11.01 7,261,341 +0.05(+0.46%)
Aug 23, 2019 11.30 11.50 10.93 10.96 9,394,600 -0.55(-4.78%)
Aug 22, 2019 11.65 11.85 11.51 11.51 6,888,490 -0.08(-0.69%)
Aug 21, 2019 11.78 11.86 11.57 11.59 6,054,439 +0.00(+0.00%)
Aug 20, 2019 11.67 11.71 11.43 11.59 5,911,244 -0.19(-1.61%)
Aug 19, 2019 11.55 11.82 11.55 11.78 9,516,794 +0.45(+3.97%)
Aug 16, 2019 10.94 11.33 10.92 11.33 7,849,800 +0.44(+4.04%)
Aug 15, 2019 11.06 11.10 10.76 10.89 10,302,795 -0.21(-1.89%)
Aug 14, 2019 11.56 11.56 11.04 11.10 11,885,867 -0.73(-6.17%)
Aug 13, 2019 11.71 12.27 11.63 11.83 11,051,280 +0.05(+0.42%)
Aug 12, 2019 11.89 11.89 11.62 11.78 6,732,449 -0.13(-1.09%)
Aug 09, 2019 12.30 12.30 11.81 11.91 9,891,200 -0.37(-3.01%)
Aug 08, 2019 12.27 12.30 11.99 12.28 10,600,320 +0.14(+1.15%)
Aug 07, 2019 12.06 12.25 11.77 12.14 15,338,762 -0.22(-1.78%)
Aug 06, 2019 12.64 12.77 12.05 12.36 10,960,337 -0.19(-1.51%)
Aug 05, 2019 12.55 12.69 12.36 12.55 11,501,777 -0.43(-3.31%)
Aug 02, 2019 13.61 13.61 12.88 12.98 12,338,400 -0.57(-4.21%)
Aug 01, 2019 14.21 14.21 13.37 13.55 17,125,406 -0.87(-6.03%)
Jul 31, 2019 14.26 14.76 14.24 14.42 10,656,460 +0.12(+0.84%)
Jul 30, 2019 13.45 14.30 13.28 14.30 11,983,327 +0.57(+4.15%)
Jul 29, 2019 14.15 14.17 13.62 13.73 9,648,708 -0.45(-3.17%)
Jul 26, 2019 14.18 14.29 14.03 14.18 6,954,500 +0.00(+0.00%)
Jul 25, 2019 14.72 14.74 14.08 14.18 7,464,649 -0.47(-3.21%)
Jul 24, 2019 14.57 14.86 14.54 14.65 7,518,809 +0.07(+0.48%)
Jul 23, 2019 14.46 14.65 14.36 14.58 7,416,526 +0.19(+1.32%)
Jul 22, 2019 14.13 14.53 14.13 14.39 10,498,073 +0.33(+2.35%)
Jul 19, 2019 13.93 14.06 13.69 14.06 11,520,300 +0.18(+1.30%)
Jul 18, 2019 13.96 13.96 13.66 13.88 9,737,348 -0.08(-0.57%)
Jul 17, 2019 14.43 14.46 13.96 13.96 9,517,633 -0.44(-3.06%)
Jul 16, 2019 14.63 14.84 14.38 14.40 7,173,365 -0.24(-1.64%)
Jul 15, 2019 15.01 15.05 14.62 14.64 8,614,239 -0.34(-2.27%)
Jul 12, 2019 15.03 15.16 14.93 14.98 4,774,500 -0.02(-0.13%)
Jul 11, 2019 15.11 15.12 14.84 15.00 7,159,231 -0.09(-0.60%)
Jul 10, 2019 14.79 15.10 14.73 15.09 13,159,150 +0.51(+3.50%)
Jul 09, 2019 14.58 14.62 14.39 14.58 5,842,102 -0.06(-0.41%)
Jul 08, 2019 14.58 14.86 14.47 14.64 6,928,269 +0.02(+0.14%)
Jul 05, 2019 14.39 14.62 14.34 14.62 5,742,900 +0.14(+0.97%)
Jul 03, 2019 14.51 14.53 14.31 14.48 3,911,400 +0.04(+0.28%)
Jul 02, 2019 14.82 14.85 14.35 14.44 11,184,205 -0.48(-3.22%)
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.