Vaneck Oil Services ETF (NY: OIH )

190.41 USD +0.72 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 187.89 192.24 187.57 190.41 550,091 +0.72(+0.38%)
Sep 23, 2021 181.77 190.55 180.05 189.69 1,109,805 +9.56(+5.31%)
Sep 22, 2021 181.93 185.95 179.98 180.13 813,862 +2.11(+1.19%)
Sep 21, 2021 181.33 182.86 174.91 178.02 844,922 -0.94(-0.53%)
Sep 20, 2021 178.85 181.62 174.85 178.96 1,114,762 -6.59(-3.55%)
Sep 17, 2021 188.90 191.01 184.64 185.55 832,456 -4.96(-2.60%)
Sep 16, 2021 193.83 193.97 188.20 190.51 587,113 -4.27(-2.19%)
Sep 15, 2021 190.12 196.72 190.02 194.78 1,436,325 +7.84(+4.19%)
Sep 14, 2021 193.55 193.95 185.94 186.94 725,671 -4.05(-2.12%)
Sep 13, 2021 184.93 192.26 184.93 190.99 1,132,351 +9.06(+4.98%)
Sep 10, 2021 183.85 185.09 180.73 181.93 523,414 +0.77(+0.43%)
Sep 09, 2021 179.18 184.67 177.90 181.16 561,450 +1.22(+0.68%)
Sep 08, 2021 186.71 188.51 179.69 179.94 553,896 -6.40(-3.43%)
Sep 07, 2021 185.00 189.54 184.52 186.34 589,399 -0.42(-0.22%)
Sep 03, 2021 190.11 191.80 186.13 186.76 583,385 -3.07(-1.62%)
Sep 02, 2021 187.39 191.51 186.81 189.83 455,283 +5.00(+2.71%)
Sep 01, 2021 185.55 186.46 183.75 184.83 543,559 -0.95(-0.51%)
Aug 31, 2021 184.95 188.64 184.58 185.78 428,220 -0.39(-0.21%)
Aug 30, 2021 192.80 193.97 186.16 186.17 603,126 -5.12(-2.68%)
Aug 27, 2021 183.95 192.62 183.95 191.29 873,801 +9.89(+5.45%)
Aug 26, 2021 182.09 184.69 180.75 181.40 434,080 -2.39(-1.30%)
Aug 25, 2021 182.98 185.59 180.41 183.79 668,869 +1.20(+0.66%)
Aug 24, 2021 179.23 184.02 179.03 182.59 863,591 +5.90(+3.34%)
Aug 23, 2021 173.37 178.20 173.37 176.69 731,452 +8.19(+4.86%)
Aug 20, 2021 165.74 169.67 164.41 168.50 773,291 +0.83(+0.50%)
Aug 19, 2021 170.04 171.06 165.11 167.67 1,067,928 -5.88(-3.39%)
Aug 18, 2021 176.40 179.62 173.39 173.55 624,459 -2.18(-1.24%)
Aug 17, 2021 178.00 180.95 173.38 175.73 900,103 -3.66(-2.04%)
Aug 16, 2021 180.81 180.81 176.64 179.39 869,700 -4.64(-2.52%)
Aug 13, 2021 187.35 187.86 183.46 184.03 856,515 -3.77(-2.01%)
Aug 12, 2021 190.39 191.72 184.88 187.80 714,600 -2.80(-1.47%)
Aug 11, 2021 186.19 191.42 184.16 190.60 862,360 +2.61(+1.39%)
Aug 10, 2021 184.20 189.40 184.04 187.99 733,229 +4.97(+2.72%)
Aug 09, 2021 182.40 183.81 178.76 183.02 1,257,703 -2.89(-1.55%)
Aug 06, 2021 184.16 187.50 183.21 185.91 925,147 +4.03(+2.22%)
Aug 05, 2021 180.50 185.07 179.51 181.88 1,049,443 +2.85(+1.59%)
Aug 04, 2021 187.03 187.66 178.71 179.03 1,208,507 -12.01(-6.29%)
Aug 03, 2021 187.28 191.12 182.64 191.04 798,280 +2.48(+1.32%)
Aug 02, 2021 191.10 198.79 187.75 188.56 1,057,196 -2.31(-1.21%)
Jul 30, 2021 194.74 195.11 189.75 190.87 841,421 -5.25(-2.68%)
Jul 29, 2021 196.59 197.92 193.05 196.12 634,446 +2.51(+1.30%)
Jul 28, 2021 193.51 196.10 188.79 193.61 566,514 +1.50(+0.78%)
Jul 27, 2021 193.05 193.44 190.22 192.11 519,920 -2.95(-1.51%)
Jul 26, 2021 189.83 197.19 189.38 195.06 893,192 +6.81(+3.62%)
Jul 23, 2021 191.96 192.49 184.59 188.25 858,370 -2.38(-1.25%)
Jul 22, 2021 194.48 194.48 187.93 190.63 1,138,712 -3.59(-1.85%)
Jul 21, 2021 191.42 196.64 190.91 194.22 1,439,122 +8.45(+4.55%)
Jul 20, 2021 182.38 188.58 180.02 185.77 1,442,595 +4.17(+2.30%)
Jul 19, 2021 180.67 184.57 177.34 181.60 1,793,637 -7.75(-4.09%)
Jul 16, 2021 197.96 198.44 187.76 189.35 1,875,735 -5.24(-2.69%)
Jul 15, 2021 198.99 202.69 193.87 194.59 2,082,038 -7.49(-3.71%)
Jul 14, 2021 211.38 215.89 200.68 202.08 1,098,533 -7.62(-3.63%)
Jul 13, 2021 212.23 212.78 207.68 209.70 855,434 -4.30(-2.01%)
Jul 12, 2021 210.95 215.47 207.77 214.00 530,369 +0.38(+0.18%)
Jul 09, 2021 211.60 215.63 209.17 213.62 846,413 +6.30(+3.04%)
Jul 08, 2021 202.56 209.61 201.59 207.32 1,015,016 -0.56(-0.27%)
Jul 07, 2021 212.00 214.50 204.16 207.88 1,460,932 -4.66(-2.19%)
Jul 06, 2021 225.37 225.51 210.43 212.54 1,567,968 -13.51(-5.98%)
Jul 02, 2021 227.30 227.30 222.98 226.05 594,521 -1.80(-0.79%)
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.