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 (%)
Mar 31, 2022 274.63 284.34 274.63 275.89 933,936 -3.14(-1.13%)
Mar 30, 2022 281.21 285.47 277.08 279.03 934,107 +0.96(+0.34%)
Mar 29, 2022 266.57 279.18 261.62 278.07 1,719,574 +3.61(+1.32%)
Mar 28, 2022 278.43 278.95 271.82 274.46 834,564 -12.14(-4.23%)
Mar 25, 2022 275.19 287.26 275.19 286.60 1,061,318 +9.97(+3.60%)
Mar 24, 2022 275.84 281.50 274.15 276.63 951,480 +1.19(+0.43%)
Mar 23, 2022 276.23 280.03 273.70 275.44 952,468 +4.58(+1.69%)
Mar 22, 2022 272.53 275.69 267.11 270.86 682,254 -1.29(-0.47%)
Mar 21, 2022 269.64 277.71 269.30 272.15 1,453,637 +9.12(+3.47%)
Mar 18, 2022 261.56 264.12 259.60 263.03 867,957 -0.11(-0.04%)
Mar 17, 2022 257.20 265.15 253.87 263.13 1,837,236 +11.90(+4.74%)
Mar 16, 2022 257.47 258.86 247.39 251.23 1,622,551 -5.05(-1.97%)
Mar 15, 2022 255.82 262.44 253.72 256.28 1,494,230 -11.41(-4.26%)
Mar 14, 2022 272.84 273.53 263.76 267.69 1,321,196 -12.83(-4.57%)
Mar 11, 2022 279.22 285.73 276.66 280.52 2,160,797 -4.23(-1.48%)
Mar 10, 2022 275.95 285.95 273.51 284.75 1,896,754 +12.38(+4.55%)
Mar 09, 2022 273.35 279.11 264.67 272.37 2,804,778 -11.94(-4.20%)
Mar 08, 2022 283.20 298.97 274.85 284.31 3,017,765 +8.48(+3.07%)
Mar 07, 2022 259.53 283.58 257.78 275.84 3,306,682 +20.63(+8.08%)
Mar 04, 2022 245.06 255.43 245.05 255.21 1,040,131 +7.93(+3.21%)
Mar 03, 2022 243.73 247.55 240.88 247.28 1,036,819 +0.45(+0.18%)
Mar 02, 2022 240.57 248.76 240.22 246.83 1,240,238 +11.22(+4.76%)
Mar 01, 2022 245.32 246.91 230.37 235.61 1,823,671 -6.69(-2.76%)
Feb 28, 2022 235.38 242.30 233.45 242.30 651,725 +5.56(+2.35%)
Feb 25, 2022 231.47 236.95 230.30 236.73 653,101 +5.37(+2.32%)
Feb 24, 2022 234.34 235.43 223.70 231.36 1,007,793 -0.84(-0.36%)
Feb 23, 2022 232.27 235.98 229.97 232.20 1,051,483 +1.05(+0.46%)
Feb 22, 2022 240.03 240.65 228.78 231.15 1,074,852 -3.20(-1.37%)
Feb 18, 2022 234.35 0 -5.49(-2.29%)
Feb 17, 2022 240.12 243.23 237.12 239.84 635,118 -2.84(-1.17%)
Feb 16, 2022 239.12 246.85 238.95 242.68 1,070,840 +5.49(+2.31%)
Feb 15, 2022 227.45 237.78 225.83 237.19 1,696,952 +3.49(+1.49%)
Feb 14, 2022 238.27 239.11 231.09 233.71 1,022,372 -6.02(-2.51%)
Feb 11, 2022 230.80 240.70 230.11 239.72 1,465,634 +10.26(+4.47%)
Feb 10, 2022 228.31 236.14 227.16 229.46 1,011,227 -0.25(-0.11%)
Feb 09, 2022 226.53 231.82 225.25 229.71 517,860 +3.67(+1.62%)
Feb 08, 2022 229.62 230.60 223.22 226.04 1,123,454 -4.98(-2.16%)
Feb 07, 2022 226.53 234.11 225.06 231.02 1,146,500 +2.15(+0.94%)
Feb 04, 2022 226.00 230.82 224.48 228.87 1,095,935 +4.57(+2.04%)
Feb 03, 2022 226.68 221.49 224.30 770,096 -2.86(-1.26%)
Feb 02, 2022 228.82 229.22 224.29 227.16 1,136,266 -2.45(-1.07%)
Feb 01, 2022 219.39 229.95 219.26 229.62 1,138,604 +9.11(+4.13%)
Jan 31, 2022 220.41 224.07 220.50 796,901 -1.48(-0.67%)
Jan 28, 2022 220.44 225.90 216.24 221.99 1,165,037 +1.01(+0.46%)
Jan 27, 2022 228.84 232.89 217.25 220.98 1,372,556 -4.00(-1.78%)
Jan 26, 2022 227.61 230.63 220.99 224.99 1,774,601 +0.96(+0.43%)
Jan 25, 2022 211.00 226.26 205.75 224.03 1,313,564 +11.59(+5.46%)
Jan 24, 2022 201.62 213.06 197.20 212.44 1,628,846 +4.01(+1.93%)
Jan 21, 2022 210.53 213.94 205.85 208.43 1,525,240 -4.99(-2.34%)
Jan 20, 2022 214.47 222.05 212.81 213.42 1,083,423 -2.81(-1.30%)
Jan 19, 2022 222.29 222.29 213.73 216.23 1,046,925 -3.56(-1.62%)
Jan 18, 2022 225.81 226.43 217.74 219.79 1,426,507 -3.04(-1.36%)
Jan 14, 2022 222.83 0 +9.37(+4.39%)
Jan 13, 2022 214.38 218.82 212.65 213.46 1,235,875 -0.93(-0.43%)
Jan 12, 2022 216.11 217.11 212.19 214.38 1,032,592 -1.05(-0.49%)
Jan 11, 2022 208.14 216.25 206.57 215.44 1,252,377 +8.53(+4.12%)
Jan 10, 2022 206.70 207.68 202.02 206.90 818,178 +0.02(+0.01%)
Jan 07, 2022 204.84 207.45 203.56 206.88 842,185 +2.75(+1.35%)
Jan 06, 2022 203.80 206.12 200.17 204.13 998,505 +5.93(+2.99%)
Jan 05, 2022 204.06 205.98 198.15 198.20 1,024,603 -2.84(-1.41%)
Jan 04, 2022 195.13 202.89 195.09 201.04 1,403,565 +8.41(+4.36%)
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.