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 (%)
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%)
Feb 03, 2020 209.39 210.35 206.72 207.67 686,851 -0.57(-0.28%)
Jan 31, 2020 209.59 209.97 205.57 208.25 828,331 -4.78(-2.24%)
Jan 30, 2020 209.39 213.41 206.91 213.02 452,266 +1.72(+0.81%)
Jan 29, 2020 215.70 218.37 211.11 211.30 419,236 -2.68(-1.25%)
Jan 28, 2020 213.22 215.12 210.54 213.98 566,834 +2.48(+1.17%)
Jan 27, 2020 214.17 217.04 211.50 211.50 782,091 -10.89(-4.90%)
Jan 24, 2020 227.16 227.35 219.52 222.38 712,777 -6.11(-2.68%)
Jan 23, 2020 229.07 230.22 224.49 228.50 528,571 -3.25(-1.40%)
Jan 22, 2020 234.42 234.42 230.41 231.75 514,227 -2.87(-1.22%)
Jan 21, 2020 240.34 240.34 234.23 234.61 521,377 -7.45(-3.08%)
Jan 17, 2020 247.03 247.70 241.49 242.06 532,203 -2.48(-1.02%)
Jan 16, 2020 243.21 246.84 243.21 244.55 417,449 +2.29(+0.95%)
Jan 15, 2020 245.12 246.27 241.30 242.25 587,294 -5.35(-2.16%)
Jan 14, 2020 245.50 247.70 242.45 247.60 453,040 +0.57(+0.23%)
Jan 13, 2020 247.79 248.56 244.16 247.03 426,327 -2.29(-0.92%)
Jan 10, 2020 249.32 250.66 247.22 249.32 393,242 -1.72(-0.68%)
Jan 09, 2020 248.75 252.19 244.36 251.04 496,205 +2.29(+0.92%)
Jan 08, 2020 256.20 256.20 247.13 248.75 807,158 -8.41(-3.27%)
Jan 07, 2020 261.93 261.93 252.57 257.16 627,521 -5.73(-2.18%)
Jan 06, 2020 260.60 263.27 257.35 262.89 630,095 +4.78(+1.85%)
Jan 03, 2020 260.40 261.17 254.86 258.11 560,426 +3.63(+1.43%)
Jan 02, 2020 255.63 256.20 250.85 254.48 447,279 +1.34(+0.53%)
Dec 31, 2019 252.57 254.48 249.83 253.15 536,454 -3.44(-1.34%)
Dec 30, 2019 256.20 261.74 256.01 256.58 470,240 +2.48(+0.98%)
Dec 27, 2019 256.39 257.54 253.34 254.10 404,338 -2.48(-0.97%)
Dec 26, 2019 257.73 259.64 255.44 256.58 267,405 -0.19(-0.07%)
Dec 24, 2019 256.39 260.40 256.11 256.77 209,633 -0.38(-0.15%)
Dec 23, 2019 249.51 257.54 248.56 257.16 493,831 +114.63(+80.43%)
Dec 20, 2019 144.24 144.56 141.83 142.53 1,228,363 -1.07(-0.75%)
Dec 19, 2019 142.20 144.13 142.20 143.60 1,331,102 +1.40(+0.98%)
Dec 18, 2019 140.59 142.96 139.74 142.20 820,937 +1.29(+0.91%)
Dec 17, 2019 140.70 141.77 140.11 140.91 993,075 +0.64(+0.46%)
Dec 16, 2019 139.95 142.20 139.63 140.27 751,031 +2.04(+1.48%)
Dec 13, 2019 140.06 141.02 137.83 138.23 1,146,153 -1.29(-0.92%)
Dec 12, 2019 135.98 140.27 135.44 139.52 1,624,761 +4.29(+3.17%)
Dec 11, 2019 132.87 135.23 132.76 135.23 883,696 +2.36(+1.78%)
Dec 10, 2019 132.65 134.58 131.79 132.87 769,910 +0.32(+0.24%)
Dec 09, 2019 131.90 133.72 131.15 132.54 759,643 +0.11(+0.08%)
Dec 06, 2019 127.82 132.54 127.61 132.44 1,242,032 +5.37(+4.22%)
Dec 05, 2019 128.68 129.43 126.43 127.07 802,141 -1.07(-0.84%)
Dec 04, 2019 124.50 129.65 124.39 128.14 1,098,763 +5.37(+4.37%)
Dec 03, 2019 124.50 124.71 121.81 122.78 974,538 -3.22(-2.56%)
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.