Skip to main content

Vaneck Oil Services ETF (NY: OIH )

290.92 +7.21 (+2.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 126.64 128.04 125.14 126.00 767,413 +0.54(+0.43%)
Nov 29, 2019 126.75 126.75 124.33 125.46 402,932 -2.47(-1.93%)
Nov 27, 2019 125.89 128.20 125.46 127.93 646,336 +2.68(+2.14%)
Nov 26, 2019 128.79 128.79 124.92 125.25 708,954 -3.54(-2.75%)
Nov 25, 2019 125.14 128.79 124.17 128.79 945,254 +3.11(+2.48%)
Nov 22, 2019 125.03 126.69 124.28 125.68 736,895 +0.54(+0.43%)
Nov 21, 2019 123.64 125.25 122.07 125.14 670,263 +2.47(+2.01%)
Nov 20, 2019 120.74 124.82 119.56 122.67 1,090,588 +1.93(+1.60%)
Nov 19, 2019 121.60 122.08 119.56 120.74 759,993 -1.61(-1.32%)
Nov 18, 2019 124.28 124.60 121.28 122.35 769,576 -3.22(-2.56%)
Nov 15, 2019 123.96 126.21 123.74 125.57 543,581 +2.58(+2.09%)
Nov 14, 2019 124.71 125.78 122.78 122.99 728,101 -0.97(-0.78%)
Nov 13, 2019 126.53 126.64 123.58 123.96 794,231 -3.33(-2.61%)
Nov 12, 2019 129.65 130.88 126.53 127.28 741,979 -1.72(-1.33%)
Nov 11, 2019 127.82 129.59 126.32 129.00 800,916 -0.86(-0.66%)
Nov 08, 2019 127.61 129.86 125.73 129.86 731,407 +0.86(+0.67%)
Nov 07, 2019 129.75 132.28 128.25 129.00 931,329 +1.82(+1.43%)
Nov 06, 2019 130.40 131.58 126.32 127.18 1,113,151 -3.76(-2.87%)
Nov 05, 2019 132.22 133.51 130.40 130.93 1,211,976 -1.07(-0.81%)
Nov 04, 2019 127.82 132.33 127.82 132.01 1,453,309 +6.33(+5.04%)
Nov 01, 2019 121.17 125.89 120.63 125.68 1,109,768 +6.23(+5.21%)
Oct 31, 2019 120.95 121.38 118.27 119.45 1,183,355 -1.93(-1.59%)
Oct 30, 2019 127.82 127.82 120.69 121.38 1,152,365 -5.69(-4.48%)
Oct 29, 2019 123.64 128.57 123.15 127.07 1,175,574 +1.61(+1.28%)
Oct 28, 2019 127.07 128.36 124.92 125.46 999,248 -0.86(-0.68%)
Oct 25, 2019 124.60 126.75 123.74 126.32 943,690 +1.40(+1.12%)
Oct 24, 2019 127.72 127.72 122.99 124.92 881,311 -2.79(-2.19%)
Oct 23, 2019 124.92 129.00 123.21 127.72 970,873 +1.29(+1.02%)
Oct 22, 2019 124.39 127.82 122.56 126.43 1,008,416 +2.90(+2.35%)
Oct 21, 2019 118.91 124.28 118.91 123.53 979,042 +4.40(+3.69%)
Oct 18, 2019 121.17 123.53 119.13 119.13 651,592 -1.50(-1.25%)
Oct 17, 2019 122.35 122.89 120.20 120.63 714,621 -0.97(-0.79%)
Oct 16, 2019 122.78 124.76 121.44 121.60 897,871 -1.50(-1.22%)
Oct 15, 2019 122.78 125.68 121.81 123.10 1,017,922 +0.54(+0.44%)
Oct 14, 2019 121.17 123.21 118.91 122.56 654,092 -1.07(-0.87%)
Oct 11, 2019 119.56 124.82 119.56 123.64 1,288,639 +5.26(+4.44%)
Oct 10, 2019 117.52 118.77 116.98 118.38 762,022 +2.04(+1.75%)
Oct 09, 2019 117.84 117.95 115.43 116.34 646,965 +0.21(+0.18%)
Oct 08, 2019 117.09 118.48 116.12 116.12 740,170 -2.47(-2.08%)
Oct 07, 2019 120.31 122.24 118.48 118.59 830,913 -1.18(-0.99%)
Oct 04, 2019 121.38 122.03 118.70 119.77 628,195 -1.18(-0.98%)
Oct 03, 2019 118.06 120.95 116.88 120.95 1,151,708 +2.04(+1.71%)
Oct 02, 2019 120.42 122.35 118.35 118.91 1,032,955 -2.36(-1.95%)
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.