Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Oil Services ETF (NY: OIH )

319.93 +0.69 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 245.74 247.79 243.12 244.43 488,772 -6.73(-2.68%)
May 30, 2019 256.58 259.19 249.85 251.16 571,610 -4.86(-1.90%)
May 29, 2019 252.28 257.14 249.85 256.02 486,586 -0.37(-0.15%)
May 28, 2019 259.19 259.19 254.52 256.39 364,665 -1.68(-0.65%)
May 24, 2019 265.74 266.67 257.33 258.07 361,167 -3.74(-1.43%)
May 23, 2019 269.10 269.10 259.01 261.81 805,141 -13.64(-4.95%)
May 22, 2019 282.37 283.12 273.21 275.45 430,378 -9.90(-3.47%)
May 21, 2019 282.74 287.60 281.62 285.36 288,276 +3.74(+1.33%)
May 20, 2019 281.43 283.12 279.75 281.62 239,226 -0.37(-0.13%)
May 17, 2019 288.72 290.40 281.99 281.99 241,135 -9.34(-3.21%)
May 16, 2019 290.78 293.58 289.56 291.34 300,431 +2.24(+0.78%)
May 15, 2019 282.93 290.03 281.25 289.10 304,048 +2.43(+0.85%)
May 14, 2019 280.87 289.10 280.31 286.67 361,863 +9.34(+3.37%)
May 13, 2019 286.11 286.11 274.70 277.32 658,136 -12.15(-4.20%)
May 10, 2019 293.39 293.39 284.80 289.47 399,493 -4.30(-1.46%)
May 09, 2019 292.64 295.07 287.88 293.77 349,356 -1.68(-0.57%)
May 08, 2019 297.50 299.93 294.33 295.45 319,588 -1.68(-0.57%)
May 07, 2019 301.24 301.24 293.95 297.13 349,562 -7.66(-2.51%)
May 06, 2019 299.56 306.66 299.09 304.79 378,847 -0.56(-0.18%)
May 03, 2019 302.36 307.31 302.32 305.35 277,202 +5.79(+1.93%)
May 02, 2019 299.19 301.43 294.14 299.56 542,571 -2.06(-0.68%)
May 01, 2019 310.96 313.95 301.43 301.62 635,477 -9.90(-3.18%)
Apr 30, 2019 323.85 323.85 311.05 311.52 682,290 -10.09(-3.14%)
Apr 29, 2019 323.48 325.35 321.24 321.61 241,937 -1.68(-0.52%)
Apr 26, 2019 321.98 325.35 316.94 323.29 621,305 -1.31(-0.40%)
Apr 25, 2019 333.20 333.57 324.23 324.60 469,576 -8.22(-2.47%)
Apr 24, 2019 345.72 345.72 332.64 332.82 432,011 -14.02(-4.04%)
Apr 23, 2019 345.72 349.08 343.29 346.84 377,938 +1.12(+0.32%)
Apr 22, 2019 341.42 346.65 337.50 345.72 508,362 +9.16(+2.72%)
Apr 18, 2019 343.10 346.28 335.68 336.56 447,375 -4.49(-1.32%)
Apr 17, 2019 343.66 345.95 339.74 341.05 369,563 -0.93(-0.27%)
Apr 16, 2019 336.93 343.48 335.44 341.98 323,347 +7.48(+2.23%)
Apr 15, 2019 334.69 337.31 331.14 334.50 300,060 -1.12(-0.33%)
Apr 12, 2019 339.92 342.73 335.07 335.63 401,365 -0.19(-0.06%)
Apr 11, 2019 335.44 339.96 332.26 335.81 440,815 -0.94(-0.28%)
Apr 10, 2019 336.37 339.64 335.07 336.75 355,724 +2.24(+0.67%)
Apr 09, 2019 336.93 337.68 332.45 334.50 383,880 -4.67(-1.38%)
Apr 08, 2019 337.50 341.98 336.37 339.18 408,239 +2.99(+0.89%)
Apr 05, 2019 330.02 337.50 329.27 336.19 490,987 +7.85(+2.39%)
Apr 04, 2019 324.04 328.71 320.68 328.34 347,769 +4.11(+1.27%)
Apr 03, 2019 331.14 333.27 322.55 324.23 488,918 -4.86(-1.48%)
Apr 02, 2019 332.26 335.85 328.34 329.09 431,646 -2.62(-0.79%)
Apr 01, 2019 324.97 332.17 323.48 331.70 456,290 +9.72(+3.02%)
Mar 29, 2019 327.03 328.15 318.81 321.98 381,507 -0.56(-0.17%)
Mar 28, 2019 316.00 323.11 314.70 322.55 335,533 +5.05(+1.59%)
Mar 27, 2019 319.56 321.98 313.95 317.50 370,472 -2.62(-0.82%)
Mar 26, 2019 320.30 325.63 317.83 320.12 370,775 +4.11(+1.30%)
Mar 25, 2019 314.14 317.13 310.02 316.00 333,444 -0.75(-0.24%)
Mar 22, 2019 327.96 330.02 315.72 316.75 579,325 -14.95(-4.51%)
Mar 21, 2019 330.77 332.92 327.78 331.70 531,510 +0.00(+0.00%)
Mar 20, 2019 325.35 335.07 324.23 331.70 292,304 +5.61(+1.72%)
Mar 19, 2019 330.39 333.38 324.41 326.10 265,035 -1.50(-0.46%)
Mar 18, 2019 318.81 328.90 318.81 327.59 281,796 +10.09(+3.18%)
Mar 15, 2019 319.37 321.98 316.66 317.50 375,926 -2.43(-0.76%)
Mar 14, 2019 319.56 323.11 319.00 319.93 256,729 +0.93(+0.29%)
Mar 13, 2019 317.13 320.12 316.19 319.00 250,018 +5.05(+1.61%)
Mar 12, 2019 310.21 315.88 309.65 313.95 273,658 +5.05(+1.63%)
Mar 11, 2019 303.67 310.58 302.83 308.90 243,188 +8.60(+2.86%)
Mar 08, 2019 301.06 302.55 296.57 300.31 409,446 -7.47(-2.43%)
Mar 07, 2019 313.95 314.14 306.29 307.78 551,859 -5.79(-1.85%)
Mar 06, 2019 322.17 322.17 312.83 313.57 492,918 -10.28(-3.17%)
Mar 05, 2019 327.03 327.59 321.24 323.85 301,253 -2.80(-0.86%)
Mar 04, 2019 328.15 330.58 322.36 326.66 360,548 +1.12(+0.34%)
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.