Skip to main content

Vaneck Oil Services ETF (NY: OIH )

325.95 -0.21 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 220.70 220.70 216.49 218.46 231,406 -4.30(-1.93%)
Nov 27, 2019 219.20 223.22 218.46 222.75 371,195 +4.67(+2.14%)
Nov 26, 2019 224.25 224.25 217.52 218.08 407,157 -6.17(-2.75%)
Nov 25, 2019 217.90 224.25 216.21 224.25 542,866 +5.42(+2.48%)
Nov 22, 2019 217.71 220.60 216.40 218.83 423,204 +0.94(+0.43%)
Nov 21, 2019 215.28 218.08 212.55 217.90 384,937 +4.30(+2.01%)
Nov 20, 2019 210.23 217.34 208.18 213.60 626,332 +3.36(+1.60%)
Nov 19, 2019 211.73 212.57 208.18 210.23 436,469 -2.80(-1.32%)
Nov 18, 2019 216.40 216.96 211.17 213.04 441,973 -5.61(-2.56%)
Nov 15, 2019 215.84 219.76 215.47 218.64 312,183 +4.49(+2.09%)
Nov 14, 2019 217.15 219.02 213.78 214.16 418,154 -1.68(-0.78%)
Nov 13, 2019 220.32 220.51 215.19 215.84 456,132 -5.79(-2.61%)
Nov 12, 2019 225.74 227.89 220.32 221.63 426,123 -2.99(-1.33%)
Nov 11, 2019 222.57 225.65 219.95 224.62 459,972 -1.50(-0.66%)
Nov 08, 2019 222.19 226.12 218.92 226.12 420,052 +1.50(+0.67%)
Nov 07, 2019 225.93 230.32 223.31 224.62 534,868 +3.18(+1.43%)
Nov 06, 2019 227.05 229.11 219.95 221.45 639,291 -6.54(-2.87%)
Nov 05, 2019 230.23 232.47 227.05 227.99 696,047 -1.87(-0.81%)
Nov 04, 2019 222.57 230.42 222.57 229.85 834,645 +11.02(+5.04%)
Nov 01, 2019 210.98 219.20 210.05 218.83 637,348 +10.84(+5.21%)
Oct 31, 2019 210.61 211.35 205.94 207.99 679,609 -3.36(-1.59%)
Oct 30, 2019 222.57 222.57 210.14 211.35 661,811 -9.90(-4.48%)
Oct 29, 2019 215.28 223.88 214.44 221.26 675,141 +2.80(+1.28%)
Oct 28, 2019 221.26 223.50 217.52 218.46 573,875 -1.50(-0.68%)
Oct 25, 2019 216.96 220.70 215.47 219.95 541,968 +2.43(+1.12%)
Oct 24, 2019 222.38 222.38 214.16 217.52 506,143 -4.86(-2.18%)
Oct 23, 2019 217.52 224.62 214.53 222.38 557,579 +2.24(+1.02%)
Oct 22, 2019 216.59 222.57 213.41 220.14 579,140 +5.05(+2.35%)
Oct 21, 2019 207.06 216.40 207.06 215.09 562,271 +7.66(+3.69%)
Oct 18, 2019 210.98 215.09 207.43 207.43 374,214 -2.62(-1.25%)
Oct 17, 2019 213.04 213.97 209.30 210.05 410,412 -1.68(-0.79%)
Oct 16, 2019 213.78 217.24 211.45 211.73 515,654 -2.62(-1.22%)
Oct 15, 2019 213.78 218.83 212.10 214.34 584,600 +0.93(+0.44%)
Oct 14, 2019 210.98 214.53 207.06 213.41 375,649 -1.87(-0.87%)
Oct 11, 2019 208.18 217.34 208.18 215.28 740,074 +9.16(+4.44%)
Oct 10, 2019 204.63 206.80 203.69 206.12 437,635 +3.55(+1.75%)
Oct 09, 2019 205.19 205.38 200.98 202.57 371,556 +0.37(+0.18%)
Oct 08, 2019 203.88 206.31 202.20 202.20 425,085 -4.30(-2.08%)
Oct 07, 2019 209.49 212.85 206.31 206.50 477,199 -2.06(-0.99%)
Oct 04, 2019 211.35 212.48 206.68 208.55 360,777 -2.06(-0.98%)
Oct 03, 2019 205.56 210.61 203.51 210.61 661,434 +3.55(+1.71%)
Oct 02, 2019 209.67 213.04 206.08 207.06 593,233 -4.11(-1.95%)
Oct 01, 2019 221.82 222.85 210.61 211.17 600,248 -8.41(-3.83%)
Sep 30, 2019 220.51 221.07 217.34 219.58 356,097 -1.87(-0.84%)
Sep 27, 2019 221.07 226.31 219.58 221.45 524,940 -2.62(-1.17%)
Sep 26, 2019 227.24 227.24 222.01 224.06 506,077 -5.05(-2.20%)
Sep 25, 2019 224.44 230.04 224.19 229.11 402,326 +0.00(+0.00%)
Sep 24, 2019 239.95 239.95 227.61 229.11 603,260 -12.33(-5.11%)
Sep 23, 2019 237.33 242.38 236.40 241.44 347,841 +1.87(+0.78%)
Sep 20, 2019 241.63 244.06 237.89 239.57 593,987 -1.31(-0.54%)
Sep 19, 2019 246.30 247.24 239.95 240.88 413,665 -2.62(-1.07%)
Sep 18, 2019 248.36 251.16 239.95 243.50 548,472 -7.47(-2.98%)
Sep 17, 2019 261.81 262.93 248.92 250.97 1,105,937 -13.64(-5.16%)
Sep 16, 2019 260.50 266.86 257.70 264.61 1,605,320 +20.93(+8.59%)
Sep 13, 2019 244.62 248.36 240.13 243.68 366,139 +1.68(+0.70%)
Sep 12, 2019 239.76 242.75 233.22 242.00 975,385 -3.74(-1.52%)
Sep 11, 2019 246.11 250.88 241.65 245.74 995,743 +0.37(+0.15%)
Sep 10, 2019 244.62 251.35 243.50 245.37 982,025 +3.18(+1.31%)
Sep 09, 2019 230.79 242.19 229.48 242.19 606,497 +14.39(+6.32%)
Sep 06, 2019 226.31 230.23 220.88 227.80 421,165 +0.37(+0.16%)
Sep 05, 2019 220.88 229.67 219.95 227.43 602,377 +9.16(+4.20%)
Sep 04, 2019 216.21 219.95 213.97 218.27 479,210 +6.35(+3.00%)
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.