Singapore markets closed

VanEck Oil Services ETF (OIH)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
342.34-3.46 (-1.00%)
At close: 04:00PM EDT
343.54 +1.20 (+0.35%)
After hours: 06:15PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 2024346.66347.31338.69342.34342.34313,400
10 Apr 2024341.02347.37340.51345.80345.80585,500
09 Apr 2024347.24348.77342.40344.43344.43410,300
08 Apr 2024351.87353.25345.59345.88345.88280,800
05 Apr 2024344.91351.24343.86349.35349.35337,800
04 Apr 2024348.78349.48343.16344.65344.65439,000
03 Apr 2024344.71349.16344.59348.91348.91465,300
02 Apr 2024341.92342.90335.82342.87342.87356,900
01 Apr 2024338.26340.12333.53338.02338.02260,200
28 Mar 2024338.00340.12336.33336.33336.33545,300
27 Mar 2024330.32335.31330.32335.27335.27195,400
26 Mar 2024335.60336.21330.53330.64330.64211,500
25 Mar 2024332.58336.80332.26334.32334.32343,200
22 Mar 2024333.80336.12330.54331.71331.71366,700
21 Mar 2024331.51334.50330.80333.80333.80343,700
20 Mar 2024328.14333.31327.33331.73331.73354,700
19 Mar 2024323.54331.50323.54331.28331.28458,200
18 Mar 2024325.05325.57321.41324.12324.12403,200
15 Mar 2024321.16326.95321.16323.28323.28292,300
14 Mar 2024320.33323.85318.83322.30322.30758,200
13 Mar 2024317.01321.51314.61318.44318.44407,200
12 Mar 2024314.69314.69310.67314.02314.02319,500
11 Mar 2024308.00314.77307.18314.15314.15542,300
08 Mar 2024311.21312.93306.64309.39309.39226,100
07 Mar 2024305.59311.45304.79310.91310.91290,500
06 Mar 2024306.60308.14302.36303.92303.92215,400
05 Mar 2024300.62304.74300.09302.90302.90233,700
04 Mar 2024305.79306.48300.66301.32301.32247,400
01 Mar 2024300.81307.03300.01305.01305.01414,300
29 Feb 2024301.09304.11295.44297.08297.08388,800
28 Feb 2024300.59302.22296.03298.02298.02259,800
27 Feb 2024301.42302.23298.49300.53300.53224,300
26 Feb 2024299.46302.16297.73299.96299.96218,100
23 Feb 2024298.51301.69295.32300.69300.69339,600
22 Feb 2024299.77303.61298.29302.37302.37428,600
21 Feb 2024294.89300.55294.89298.50298.50446,600
20 Feb 2024295.70297.22292.00294.49294.49414,300
16 Feb 2024297.72299.26293.92297.26297.26404,400
15 Feb 2024289.17298.47288.84297.28297.28485,500
14 Feb 2024289.14290.87286.19288.21288.21280,500
13 Feb 2024290.48291.28283.84287.04287.04405,100
12 Feb 2024288.36293.80288.25292.00292.00620,100
09 Feb 2024289.56290.89286.33287.89287.89523,400
08 Feb 2024287.50291.50286.59290.54290.54520,000
07 Feb 2024288.45290.63284.68286.97286.97348,200
06 Feb 2024285.02289.24283.52287.36287.36509,000
05 Feb 2024284.00284.45279.37282.55282.55449,100
02 Feb 2024290.00291.48285.43285.63285.63620,500
01 Feb 2024294.55297.00289.11291.64291.64457,300
31 Jan 2024300.06300.60292.08292.52292.52431,500
30 Jan 2024293.84301.14289.48299.31299.31919,200
29 Jan 2024304.81306.64301.54306.64306.64233,500
26 Jan 2024303.97308.61302.81306.47306.47207,900
25 Jan 2024303.59305.08297.91304.21304.21364,200
24 Jan 2024296.07301.61294.33300.46300.46444,100
23 Jan 2024291.56298.21291.29294.28294.28412,900
22 Jan 2024288.60294.86286.96292.75292.75498,100
19 Jan 2024288.76289.57285.50288.23288.23402,600
18 Jan 2024283.49287.36281.53286.31286.31580,100
17 Jan 2024280.46285.76278.63282.71282.71602,300
16 Jan 2024290.00291.07283.86284.12284.12314,400
12 Jan 2024293.56294.50288.54291.83291.83590,600
11 Jan 2024288.61288.61284.48287.75287.75506,800
10 Jan 2024289.42289.50285.05286.45286.45533,000
09 Jan 2024297.38297.38288.97290.22290.22674,600
08 Jan 2024298.68298.68291.67297.87297.87656,900
05 Jan 2024303.98306.95303.20305.29305.29275,500
04 Jan 2024310.46312.42301.49301.93301.93446,000
03 Jan 2024306.72312.09305.43308.86308.86387,200
02 Jan 2024312.14314.65306.34307.59307.59363,800
29 Dec 2023311.81312.12308.89309.52309.52305,900
28 Dec 2023314.38315.89311.55311.81311.81379,400
27 Dec 2023319.00320.81315.88316.24316.24290,500
26 Dec 2023317.95320.70315.78319.44319.44348,000
22 Dec 2023315.00316.12310.85312.38312.38377,900
21 Dec 2023309.94312.05308.63312.00312.00304,300
20 Dec 2023312.94317.94309.79310.16310.16708,400
19 Dec 2023309.91313.53308.36313.07313.07369,200
18 Dec 2023311.79315.15307.84307.92307.92554,100
18 Dec 20234.224 Dividend
15 Dec 2023311.66311.99306.00310.20305.98602,900
14 Dec 2023304.80312.57304.79311.68307.44788,600
13 Dec 2023294.51299.71292.17299.71295.63400,200
12 Dec 2023292.93294.94289.81293.42289.42522,700
11 Dec 2023296.65300.91295.71297.16293.11321,000
08 Dec 2023295.39299.67294.51297.08293.03647,800
07 Dec 2023296.41297.82291.26293.12289.13473,900
06 Dec 2023304.00306.09294.56294.61290.60856,100
05 Dec 2023312.32312.54305.30305.43301.27500,900
04 Dec 2023311.70314.06308.74312.61308.35291,200
01 Dec 2023310.99319.39309.62315.11310.82442,200
30 Nov 2023314.42321.18308.56312.30308.05682,700
29 Nov 2023314.41314.76308.88310.64306.41418,300
28 Nov 2023315.19315.74311.48312.28308.03433,200
27 Nov 2023314.03315.50310.80313.67309.40208,000
24 Nov 2023313.83318.56313.83315.78311.48230,800
22 Nov 2023308.03313.98304.16313.06308.80529,000
21 Nov 2023314.21316.64312.98314.87310.58322,300
20 Nov 2023318.98320.70316.50316.85312.54327,900
17 Nov 2023312.79318.09312.29316.06311.76724,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...