Skip to main content

Vaneck Oil Services ETF (NY: OIH )

336.33 +1.06 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 181.21 183.36 176.35 176.56 527,325 -6.84(-3.73%)
Apr 29, 2021 184.48 186.45 179.93 183.41 925,971 +0.65(+0.35%)
Apr 28, 2021 173.68 183.71 173.68 182.76 741,990 +9.94(+5.75%)
Apr 27, 2021 173.81 174.81 167.94 172.82 406,670 -0.94(-0.54%)
Apr 26, 2021 170.65 175.56 170.65 173.76 441,868 +3.50(+2.06%)
Apr 23, 2021 168.43 172.12 166.08 170.26 355,412 +1.83(+1.08%)
Apr 22, 2021 171.47 171.68 166.94 168.43 753,075 -1.71(-1.01%)
Apr 21, 2021 164.68 170.38 162.62 170.14 739,316 +1.67(+0.99%)
Apr 20, 2021 176.08 176.34 166.61 168.47 692,064 -8.50(-4.80%)
Apr 19, 2021 177.45 179.85 175.42 176.97 251,245 -0.40(-0.22%)
Apr 16, 2021 181.17 181.71 176.44 177.36 322,105 -2.58(-1.43%)
Apr 15, 2021 185.02 185.02 178.24 179.94 501,505 -4.31(-2.34%)
Apr 14, 2021 176.99 187.60 176.94 184.26 673,622 +9.24(+5.28%)
Apr 13, 2021 176.45 176.91 173.26 175.01 405,367 -2.31(-1.30%)
Apr 12, 2021 179.67 181.07 176.13 177.32 436,539 -1.05(-0.59%)
Apr 09, 2021 181.53 182.42 177.28 178.38 357,894 -3.68(-2.02%)
Apr 08, 2021 183.00 183.00 178.20 182.06 660,901 -2.31(-1.25%)
Apr 07, 2021 183.99 186.56 182.44 184.37 416,357 +0.70(+0.38%)
Apr 06, 2021 186.18 190.79 183.68 183.68 611,479 -1.68(-0.91%)
Apr 05, 2021 190.93 190.93 183.08 185.36 515,492 -4.90(-2.58%)
Apr 01, 2021 186.73 190.35 183.55 190.26 599,318 +5.47(+2.96%)
Mar 31, 2021 184.05 186.11 181.86 184.79 471,975 +1.20(+0.65%)
Mar 30, 2021 181.82 186.41 181.41 183.59 416,034 -0.70(-0.38%)
Mar 29, 2021 188.16 190.03 182.90 184.28 553,789 -5.36(-2.82%)
Mar 26, 2021 188.04 190.03 185.25 189.64 540,875 +5.55(+3.01%)
Mar 25, 2021 178.75 184.76 173.57 184.09 601,877 +1.75(+0.96%)
Mar 24, 2021 183.59 188.59 182.06 182.34 856,840 +2.87(+1.60%)
Mar 23, 2021 184.46 186.88 177.99 179.47 801,444 -9.88(-5.22%)
Mar 22, 2021 191.33 191.33 186.34 189.35 693,426 -2.23(-1.17%)
Mar 19, 2021 191.83 196.53 188.29 191.58 1,730,823 -0.92(-0.48%)
Mar 18, 2021 203.09 203.86 191.02 192.50 822,881 -11.96(-5.85%)
Mar 17, 2021 200.13 205.28 199.44 204.46 545,517 +2.30(+1.14%)
Mar 16, 2021 208.13 208.13 200.61 202.16 752,170 -9.12(-4.32%)
Mar 15, 2021 214.16 215.24 208.88 211.28 711,375 -2.12(-0.99%)
Mar 12, 2021 215.15 218.21 210.95 213.39 772,473 -2.12(-0.98%)
Mar 11, 2021 220.43 222.37 215.00 215.51 834,064 -3.56(-1.62%)
Mar 10, 2021 209.19 219.75 208.13 219.07 661,064 +9.88(+4.72%)
Mar 09, 2021 217.52 217.81 208.72 209.19 442,063 -9.09(-4.16%)
Mar 08, 2021 215.41 220.45 210.23 218.28 634,446 +3.65(+1.70%)
Mar 05, 2021 207.04 215.12 199.72 214.62 1,041,721 +12.82(+6.35%)
Mar 04, 2021 201.50 206.22 194.43 201.80 1,105,808 +2.87(+1.44%)
Mar 03, 2021 198.25 203.69 198.25 198.93 680,739 +1.74(+0.88%)
Mar 02, 2021 202.91 205.92 196.96 197.19 412,580 -6.53(-3.21%)
Mar 01, 2021 198.92 203.97 197.50 203.73 1,516,559 +9.72(+5.01%)
Feb 26, 2021 192.96 196.21 184.23 194.01 789,643 -2.20(-1.12%)
Feb 25, 2021 199.05 201.52 194.32 196.21 1,242,319 +0.52(+0.27%)
Feb 24, 2021 185.53 196.05 184.45 195.68 594,913 +11.63(+6.32%)
Feb 23, 2021 185.55 185.55 174.01 184.05 606,364 -0.87(-0.47%)
Feb 22, 2021 176.33 189.35 176.33 184.92 401,220 +8.03(+4.54%)
Feb 19, 2021 174.16 178.91 174.02 176.89 212,047 +3.33(+1.92%)
Feb 18, 2021 179.71 179.71 172.57 173.56 245,121 -7.44(-4.11%)
Feb 17, 2021 181.45 181.93 176.89 181.00 360,713 +0.36(+0.20%)
Feb 16, 2021 179.15 184.17 179.14 180.64 721,631 +5.46(+3.12%)
Feb 12, 2021 170.47 176.10 169.78 175.18 310,002 +2.58(+1.50%)
Feb 11, 2021 176.15 176.67 169.16 172.60 607,809 -4.88(-2.75%)
Feb 10, 2021 175.28 177.74 172.08 177.48 439,345 +3.78(+2.18%)
Feb 09, 2021 175.11 175.65 170.69 173.70 314,186 -3.29(-1.86%)
Feb 08, 2021 173.00 177.40 172.99 176.99 368,536 +6.05(+3.54%)
Feb 05, 2021 173.73 175.74 170.22 170.93 340,517 -0.56(-0.33%)
Feb 04, 2021 169.18 171.64 164.98 171.49 389,252 +3.68(+2.19%)
Feb 03, 2021 160.96 168.08 160.96 167.81 408,468 +7.73(+4.83%)
Feb 02, 2021 163.25 165.38 159.83 160.08 236,855 +1.12(+0.71%)
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.