Skip to main content

Vaneck Oil Services ETF (NY: OIH )

330.29 -3.82 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 110.53 110.53 102.62 104.87 554,407 -3.95(-3.63%)
Apr 29, 2020 100.03 109.24 100.03 108.82 501,877 +13.00(+13.57%)
Apr 28, 2020 94.01 96.67 92.18 95.82 723,905 +4.23(+4.62%)
Apr 27, 2020 90.09 92.96 86.08 91.59 754,025 -0.67(-0.72%)
Apr 24, 2020 97.23 100.07 90.51 92.26 586,435 -1.64(-1.75%)
Apr 23, 2020 88.58 94.99 87.28 93.90 942,732 +8.30(+9.70%)
Apr 22, 2020 86.16 88.84 84.22 85.60 629,728 +2.96(+3.58%)
Apr 21, 2020 82.30 85.51 80.86 82.64 1,000,854 -1.64(-1.95%)
Apr 20, 2020 81.05 88.24 78.96 84.28 793,387 -1.73(-2.01%)
Apr 17, 2020 82.00 86.35 81.42 86.01 1,080,225 +6.52(+8.21%)
Apr 16, 2020 85.49 85.98 79.08 79.49 752,531 -5.93(-6.94%)
Apr 15, 2020 87.38 87.38 82.41 85.42 996,571 -6.67(-7.24%)
Apr 14, 2020 94.76 96.29 90.56 92.09 367,506 -1.34(-1.43%)
Apr 13, 2020 98.77 99.16 92.28 93.42 407,270 -0.57(-0.61%)
Apr 09, 2020 99.73 104.51 89.51 94.00 1,239,987 +0.76(+0.82%)
Apr 08, 2020 87.88 93.62 87.31 93.23 495,556 +7.26(+8.44%)
Apr 07, 2020 87.69 92.37 85.40 85.97 608,331 +2.87(+3.45%)
Apr 06, 2020 79.10 83.68 79.10 83.11 343,455 +5.92(+7.67%)
Apr 03, 2020 82.34 82.34 74.80 77.19 573,407 -1.34(-1.70%)
Apr 02, 2020 76.04 83.20 73.75 78.52 864,406 +6.69(+9.31%)
Apr 01, 2020 74.51 75.27 69.73 71.84 402,811 -4.97(-6.47%)
Mar 31, 2020 77.95 79.86 75.85 76.80 595,772 +2.10(+2.81%)
Mar 30, 2020 76.23 76.42 72.60 74.70 395,094 -3.44(-4.40%)
Mar 27, 2020 81.01 81.01 77.19 78.14 422,448 -6.11(-7.26%)
Mar 26, 2020 83.11 88.27 81.20 84.25 963,124 +1.15(+1.38%)
Mar 25, 2020 85.02 87.41 77.57 83.11 669,113 -0.19(-0.23%)
Mar 24, 2020 75.66 83.49 75.47 83.30 973,887 +12.61(+17.84%)
Mar 23, 2020 74.89 75.27 70.21 70.69 711,502 -2.29(-3.14%)
Mar 20, 2020 73.94 76.80 70.50 72.98 1,373,641 +0.19(+0.26%)
Mar 19, 2020 66.87 72.79 64.96 72.79 743,457 +8.02(+12.39%)
Mar 18, 2020 70.50 72.98 63.05 64.77 979,868 -10.13(-13.52%)
Mar 17, 2020 75.85 76.61 71.26 74.89 461,298 +0.38(+0.51%)
Mar 16, 2020 72.98 81.96 70.69 74.51 735,380 -10.70(-12.56%)
Mar 13, 2020 84.45 85.40 75.08 85.21 677,127 +8.79(+11.50%)
Mar 12, 2020 81.01 83.68 76.42 76.42 990,658 -13.18(-14.71%)
Mar 11, 2020 95.14 96.10 88.84 89.60 1,142,042 -9.74(-9.81%)
Mar 10, 2020 104.70 105.27 91.90 99.35 1,177,415 +4.20(+4.42%)
Mar 09, 2020 106.42 108.71 95.14 95.14 1,356,769 -45.28(-32.24%)
Mar 06, 2020 154.37 154.37 139.28 140.42 1,948,053 -17.39(-11.02%)
Mar 05, 2020 163.35 163.35 155.33 157.81 710,799 -8.98(-5.38%)
Mar 04, 2020 171.95 172.14 162.97 166.79 590,955 -0.76(-0.46%)
Mar 03, 2020 175.19 176.91 164.31 167.55 1,372,832 -7.83(-4.47%)
Mar 02, 2020 173.28 175.39 164.71 175.39 733,882 +3.82(+2.23%)
Feb 28, 2020 162.97 171.76 161.44 171.56 1,135,063 +3.63(+2.16%)
Feb 27, 2020 171.95 176.15 166.98 167.94 1,230,200 -9.94(-5.59%)
Feb 26, 2020 184.75 185.89 177.68 177.87 598,082 -5.54(-3.02%)
Feb 25, 2020 193.34 194.11 182.65 183.41 754,086 -8.02(-4.19%)
Feb 24, 2020 197.36 197.36 191.44 191.44 817,345 -15.09(-7.31%)
Feb 21, 2020 210.35 210.44 204.14 206.53 481,730 -7.45(-3.48%)
Feb 20, 2020 215.70 217.99 213.31 213.98 402,580 -0.19(-0.09%)
Feb 19, 2020 212.83 214.36 210.73 214.17 438,906 +3.44(+1.63%)
Feb 18, 2020 212.07 212.64 206.53 210.73 688,755 -4.20(-1.96%)
Feb 14, 2020 217.23 217.23 211.69 214.93 635,206 -0.19(-0.09%)
Feb 13, 2020 217.04 218.28 213.22 215.12 411,351 -2.87(-1.31%)
Feb 12, 2020 218.37 221.05 214.36 217.99 525,039 +4.59(+2.15%)
Feb 11, 2020 213.79 215.70 211.40 213.41 532,821 +3.82(+1.82%)
Feb 10, 2020 211.88 211.88 208.63 209.59 484,505 -3.25(-1.53%)
Feb 07, 2020 212.83 215.70 211.11 212.83 573,197 -2.10(-0.98%)
Feb 06, 2020 220.28 220.67 214.36 214.93 520,211 -5.54(-2.51%)
Feb 05, 2020 216.27 222.67 216.08 220.47 680,641 +8.79(+4.15%)
Feb 04, 2020 212.83 216.27 210.83 211.69 764,531 +4.01(+1.93%)
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.