Vaneck Oil Services ETF (NY: OIH )

266.73 -0.14 (-0.05%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.