Vaneck Oil Services ETF (NY: OIH )

242.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 243.57 246.91 239.30 242.62 912,664 +5.10(+2.15%)
Jun 27, 2022 232.90 238.31 229.43 237.52 661,075 +8.72(+3.81%)
Jun 24, 2022 224.85 232.75 221.35 228.80 1,219,463 +7.46(+3.37%)
Jun 23, 2022 234.22 234.97 217.62 221.34 2,251,041 -12.47(-5.33%)
Jun 22, 2022 233.70 238.00 229.10 233.81 1,109,014 -12.61(-5.12%)
Jun 21, 2022 242.40 251.26 239.97 246.42 1,242,473 +11.26(+4.79%)
Jun 17, 2022 246.12 249.00 233.81 235.16 1,420,894 -10.48(-4.27%)
Jun 16, 2022 252.58 254.82 244.32 245.64 980,762 -14.30(-5.50%)
Jun 15, 2022 266.40 268.58 255.69 259.94 784,523 -5.44(-2.05%)
Jun 14, 2022 277.73 278.71 260.62 265.38 1,510,091 -5.69(-2.10%)
Jun 13, 2022 280.00 281.37 266.06 271.07 1,559,052 -19.88(-6.83%)
Jun 10, 2022 293.56 297.94 284.58 290.95 1,309,090 -9.13(-3.04%)
Jun 09, 2022 306.57 307.03 299.78 300.08 1,024,581 -10.79(-3.47%)
Jun 08, 2022 313.75 317.00 308.26 310.87 1,294,744 -1.72(-0.55%)
Jun 07, 2022 302.21 313.30 300.92 312.59 1,009,407 +8.72(+2.87%)
Jun 06, 2022 304.98 306.74 300.08 303.87 556,524 +1.11(+0.37%)
Jun 03, 2022 296.62 303.34 293.66 302.76 1,078,884 +6.43(+2.17%)
Jun 02, 2022 297.43 301.09 294.18 296.33 1,020,934 -2.98(-1.00%)
Jun 01, 2022 297.99 302.48 293.59 299.31 884,103 +5.85(+1.99%)
May 31, 2022 304.13 308.31 289.30 293.46 1,243,067 -7.37(-2.45%)
May 27, 2022 292.69 301.38 292.02 300.83 778,444 +5.26(+1.78%)
May 26, 2022 290.01 297.99 290.01 295.57 1,102,434 +8.65(+3.01%)
May 25, 2022 281.48 287.91 281.48 286.92 584,450 +5.22(+1.85%)
May 24, 2022 276.20 283.27 272.46 281.70 723,098 +1.26(+0.45%)
May 23, 2022 270.73 281.15 268.57 280.44 752,507 +13.55(+5.08%)
May 20, 2022 270.00 272.98 262.07 266.89 587,329 +0.35(+0.13%)
May 19, 2022 259.83 270.99 259.13 266.54 696,868 -0.33(-0.12%)
May 18, 2022 280.11 280.37 263.60 266.87 860,348 -9.82(-3.55%)
May 17, 2022 275.25 280.32 274.18 276.69 690,239 +4.80(+1.77%)
May 16, 2022 263.49 273.99 263.00 271.89 1,021,890 +9.47(+3.61%)
May 13, 2022 256.24 263.79 255.78 262.42 953,778 +11.65(+4.65%)
May 12, 2022 248.70 250.91 242.19 250.77 938,903 -0.78(-0.31%)
May 11, 2022 252.84 263.60 250.92 251.55 883,791 +3.46(+1.39%)
May 10, 2022 250.31 257.10 242.34 248.09 1,042,104 +0.90(+0.36%)
May 09, 2022 269.45 269.45 246.17 247.19 1,627,883 -29.61(-10.70%)
May 06, 2022 277.15 278.76 269.48 276.80 664,174 +3.23(+1.18%)
May 05, 2022 285.74 286.72 265.52 273.57 1,088,763 -10.28(-3.62%)
May 04, 2022 277.29 284.79 270.12 283.85 1,062,917 +12.64(+4.66%)
May 03, 2022 264.28 273.43 263.24 271.21 1,297,521 +7.40(+2.81%)
May 02, 2022 261.05 267.24 257.25 263.81 827,346 +0.05(+0.02%)
Apr 29, 2022 274.55 277.10 261.91 263.76 1,489,698 -9.37(-3.43%)
Apr 28, 2022 269.63 276.82 258.30 273.13 955,617 +6.39(+2.40%)
Apr 27, 2022 267.12 270.20 260.82 266.74 670,749 +2.07(+0.78%)
Apr 26, 2022 265.57 274.14 262.17 264.67 1,154,337 +0.08(+0.03%)
Apr 25, 2022 268.93 270.40 252.95 264.59 1,497,136 -15.75(-5.62%)
Apr 22, 2022 284.10 293.69 278.82 280.34 1,370,097 -6.57(-2.29%)
Apr 21, 2022 305.79 306.62 284.00 286.91 1,710,756 -13.73(-4.57%)
Apr 20, 2022 304.80 305.51 292.74 300.64 833,626 -4.24(-1.39%)
Apr 19, 2022 304.53 312.08 301.00 304.88 886,625 -3.60(-1.17%)
Apr 18, 2022 305.12 312.52 302.00 308.48 1,120,096 +6.40(+2.12%)
Apr 14, 2022 297.15 303.86 295.48 302.08 1,069,447 +4.40(+1.48%)
Apr 13, 2022 295.11 298.76 290.11 297.68 1,065,962 +6.82(+2.34%)
Apr 12, 2022 289.50 297.19 288.68 290.86 1,137,484 +6.79(+2.39%)
Apr 11, 2022 288.72 289.35 283.66 284.07 872,253 -8.08(-2.77%)
Apr 08, 2022 282.46 292.95 282.46 292.15 1,022,022 +11.43(+4.07%)
Apr 07, 2022 280.52 283.50 271.37 280.72 697,097 +1.91(+0.69%)
Apr 06, 2022 282.75 284.61 276.23 278.81 812,487 -0.81(-0.29%)
Apr 05, 2022 289.80 294.38 278.44 279.62 1,365,408 -9.28(-3.21%)
Apr 04, 2022 291.80 295.62 283.61 288.90 1,033,819 +0.29(+0.10%)
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.