Skip to main content

Vaneck Oil Services ETF (NY: OIH )

283.71 -2.00 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 220.41 224.07 220.50 796,903 -1.48(-0.67%)
Jan 28, 2022 220.44 225.89 216.24 221.99 1,165,040 +1.00(+0.45%)
Jan 27, 2022 228.84 232.89 217.25 220.98 1,372,560 -4.00(-1.78%)
Jan 26, 2022 227.61 230.63 220.99 224.99 1,774,606 +0.96(+0.43%)
Jan 25, 2022 211.00 226.25 205.75 224.03 1,313,568 +11.59(+5.46%)
Jan 24, 2022 201.62 213.05 197.20 212.44 1,628,850 +4.01(+1.93%)
Jan 21, 2022 210.53 213.94 205.85 208.43 1,525,244 -4.99(-2.34%)
Jan 20, 2022 214.47 222.05 212.81 213.41 1,083,426 -2.81(-1.30%)
Jan 19, 2022 222.29 222.29 213.73 216.23 1,046,928 -3.56(-1.62%)
Jan 18, 2022 225.81 226.43 217.74 219.79 1,426,510 -3.04(-1.36%)
Jan 14, 2022 222.83 0 +9.37(+4.39%)
Jan 13, 2022 214.38 218.82 212.64 213.45 1,235,879 -0.93(-0.43%)
Jan 12, 2022 216.11 217.11 212.19 214.38 1,032,595 -1.06(-0.49%)
Jan 11, 2022 208.14 216.25 206.57 215.44 1,252,381 +8.53(+4.12%)
Jan 10, 2022 206.70 207.68 202.02 206.90 818,180 +0.02(+0.01%)
Jan 07, 2022 204.84 207.45 203.56 206.88 842,187 +2.75(+1.35%)
Jan 06, 2022 203.80 206.12 200.16 204.13 998,508 +5.93(+2.99%)
Jan 05, 2022 204.06 205.97 198.14 198.20 1,024,606 -2.84(-1.41%)
Jan 04, 2022 195.13 202.89 195.09 201.04 1,403,568 +8.41(+4.36%)
Jan 03, 2022 181.46 192.87 181.46 192.64 986,557 +12.16(+6.74%)
Dec 31, 2021 179.66 181.39 178.35 180.48 434,080 +0.38(+0.21%)
Dec 30, 2021 181.09 183.21 179.74 180.10 595,254 -0.98(-0.54%)
Dec 29, 2021 183.80 184.42 180.88 181.08 483,151 -3.15(-1.71%)
Dec 28, 2021 185.31 187.47 182.79 184.23 481,769 -0.91(-0.49%)
Dec 27, 2021 182.40 185.36 178.58 185.14 463,736 +2.50(+1.37%)
Dec 23, 2021 183.23 184.79 182.26 182.64 597,989 +0.08(+0.04%)
Dec 22, 2021 180.80 183.47 178.68 182.56 380,748 +0.82(+0.45%)
Dec 21, 2021 174.84 181.82 174.84 181.74 773,281 +9.06(+5.25%)
Dec 20, 2021 172.05 173.80 167.26 172.68 800,478 -4.05(-2.29%)
Dec 17, 2021 178.08 179.20 172.81 176.73 718,671 -3.04(-1.69%)
Dec 16, 2021 181.26 185.08 178.95 179.77 849,278 +0.77(+0.43%)
Dec 15, 2021 178.74 180.19 172.24 179.00 919,061 -0.28(-0.16%)
Dec 14, 2021 180.53 185.69 179.03 179.28 896,826 -3.22(-1.76%)
Dec 13, 2021 187.94 188.53 181.45 182.50 526,530 -8.19(-4.29%)
Dec 10, 2021 189.08 191.31 185.50 190.68 1,236,252 +3.63(+1.94%)
Dec 09, 2021 185.78 187.69 183.71 187.06 1,018,338 -1.55(-0.82%)
Dec 08, 2021 186.22 189.62 185.16 188.60 583,938 +2.88(+1.55%)
Dec 07, 2021 182.75 187.89 182.75 185.72 678,344 +5.72(+3.18%)
Dec 06, 2021 177.24 182.29 174.30 180.00 969,761 +5.88(+3.38%)
Dec 03, 2021 178.09 179.33 171.95 174.12 823,165 -1.19(-0.68%)
Dec 02, 2021 169.00 175.89 166.59 175.31 1,299,407 +6.20(+3.66%)
Dec 01, 2021 178.23 179.49 168.99 169.12 1,235,111 -3.32(-1.92%)
Nov 30, 2021 173.49 175.73 169.65 172.43 1,504,876 -5.08(-2.86%)
Nov 29, 2021 181.07 182.22 175.84 177.52 793,212 +1.83(+1.04%)
Nov 26, 2021 173.67 176.28 170.69 175.69 1,130,128 -10.32(-5.55%)
Nov 24, 2021 183.98 188.49 183.71 186.00 737,387 +0.09(+0.05%)
Nov 23, 2021 183.07 187.78 182.94 185.92 1,384,706 +6.30(+3.51%)
Nov 22, 2021 177.69 183.58 177.69 179.61 1,144,917 +1.95(+1.10%)
Nov 19, 2021 182.17 182.92 176.94 177.66 1,370,085 -10.03(-5.34%)
Nov 18, 2021 191.42 188.54 186.91 187.69 995,757 -4.67(-2.43%)
Nov 17, 2021 196.83 198.36 191.30 192.36 960,006 -7.41(-3.71%)
Nov 16, 2021 199.06 202.20 196.98 199.77 543,609 +2.16(+1.09%)
Nov 15, 2021 198.86 200.00 195.48 197.62 691,904 -1.91(-0.95%)
Nov 12, 2021 201.01 202.33 198.08 199.52 628,218 -2.86(-1.41%)
Nov 11, 2021 203.08 205.29 202.19 202.38 483,286 -0.46(-0.23%)
Nov 10, 2021 211.71 202.85 1,004,124 -11.24(-5.25%)
Nov 09, 2021 212.34 214.24 207.24 214.09 927,416 +1.35(+0.64%)
Nov 08, 2021 210.74 216.13 210.22 212.74 787,864 +3.60(+1.72%)
Nov 05, 2021 210.21 212.35 208.20 209.14 556,122 +2.33(+1.13%)
Nov 04, 2021 212.35 215.09 204.16 206.81 885,412 -0.68(-0.33%)
Nov 03, 2021 204.62 210.68 203.51 207.49 852,308 -0.84(-0.40%)
Nov 02, 2021 208.47 209.39 206.21 208.33 611,239 -1.28(-0.61%)
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.