OIH - VanEck Oil Services ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023275.45275.10265.53267.75267.75572,557
02 Jun 2023265.24275.41263.41272.45272.451,918,700
01 Jun 2023247.27261.15247.27259.18259.18740,700
31 May 2023250.05252.41246.04246.78246.78943,300
30 May 2023254.47256.47251.84256.03256.03435,200
26 May 2023262.53264.64257.95259.80259.80429,200
25 May 2023262.79263.50257.80261.12261.12498,800
24 May 2023266.31270.10263.89267.92267.92463,900
23 May 2023267.30268.64263.98265.65265.65322,300
22 May 2023260.20266.80260.20264.87264.87661,300
19 May 2023262.76263.01258.19260.01260.01437,300
18 May 2023254.65259.73250.55259.26259.26423,500
17 May 2023251.88257.08250.25255.71255.71691,500
16 May 2023255.38255.38248.83249.07249.07403,500
15 May 2023254.83258.97253.54255.92255.92517,600
12 May 2023254.47257.41251.31253.00253.00400,500
11 May 2023255.61255.61250.40252.37252.37703,500
10 May 2023265.53265.53257.00259.83259.83411,100
09 May 2023260.22265.79259.02263.13263.13455,300
08 May 2023265.92268.68261.29262.10262.10376,500
05 May 2023262.63264.91260.93261.58261.58685,600
04 May 2023254.21256.48249.42254.58254.58642,100
03 May 2023252.50258.50252.25253.53253.53773,000
02 May 2023269.36269.67255.47256.75256.751,005,500
01 May 2023270.30274.99269.30273.29273.29360,200
28 Apr 2023267.38276.49265.64274.13274.13519,500
27 Apr 2023265.94270.85264.02268.08268.08573,000
26 Apr 2023274.33277.32266.95268.80268.80757,500
25 Apr 2023281.21282.27272.60274.46274.46652,300
24 Apr 2023277.67288.38277.67286.18286.18513,000
21 Apr 2023283.97283.97275.69277.82277.82685,700
20 Apr 2023283.12284.69279.51282.82282.82533,800
19 Apr 2023284.54288.65281.31287.21287.21644,300
18 Apr 2023285.00288.55283.23286.77286.77318,600
17 Apr 2023287.86289.62283.91286.68286.68335,400
14 Apr 2023290.40291.35285.05288.08288.08414,800
13 Apr 2023288.37291.24287.61288.72288.72340,300
12 Apr 2023288.20290.13283.41287.85287.85304,400
11 Apr 2023283.67288.35280.99286.19286.19367,900
10 Apr 2023278.76286.22278.76282.04282.04304,500
06 Apr 2023282.97283.17277.99278.33278.33338,500
05 Apr 2023283.42285.85279.08282.67282.67410,400
04 Apr 2023295.63295.63280.41284.11284.11856,600
03 Apr 2023295.00298.82290.57293.50293.50999,800
31 Mar 2023275.43278.50274.17277.13277.13351,200
30 Mar 2023281.03281.58273.18274.30274.30596,100
29 Mar 2023278.92279.00274.87277.38277.38530,400
28 Mar 2023267.91276.17267.50275.07275.07655,700
27 Mar 2023262.45269.86258.50268.62268.62767,400
24 Mar 2023252.23258.90250.69257.38257.38869,100
23 Mar 2023267.97270.33255.51258.64258.64705,300
22 Mar 2023276.65276.87265.57265.76265.76926,500
21 Mar 2023274.42278.44272.62275.25275.25895,500
20 Mar 2023259.50267.62258.67265.45265.45842,500
17 Mar 2023264.19264.19253.97257.59257.591,021,700
16 Mar 2023256.53266.89253.75265.48265.481,334,100
15 Mar 2023269.87269.87257.08262.71262.711,710,500
14 Mar 2023283.92292.82277.63283.46283.46985,600
13 Mar 2023284.75292.18278.38281.53281.531,336,000
10 Mar 2023301.75306.76292.91294.39294.39991,600
09 Mar 2023318.04321.80301.38301.98301.98939,000
08 Mar 2023321.83324.60313.32317.06317.06516,900
07 Mar 2023328.25329.17321.87322.31322.31772,200
06 Mar 2023329.16331.45327.70329.44329.44487,200
03 Mar 2023320.16331.64319.50330.41330.41567,900
02 Mar 2023317.45327.69315.12326.06326.06804,000
01 Mar 2023310.78320.81310.78319.39319.39634,700
28 Feb 2023317.91318.94310.56310.90310.90527,400
27 Feb 2023310.04316.32308.70314.73314.73426,000
24 Feb 2023300.07310.70297.18309.95309.95703,400
23 Feb 2023304.91307.55299.67303.62303.62522,900
22 Feb 2023302.89306.99294.55297.75297.751,490,100
21 Feb 2023310.81316.02306.16306.57306.57569,400
17 Feb 2023322.58322.76309.61312.48312.481,239,700
16 Feb 2023326.41332.42324.94327.45327.45373,300
15 Feb 2023326.28326.28319.65326.13326.13408,300
14 Feb 2023327.85335.40325.15330.72330.72680,200
13 Feb 2023325.63333.26321.82331.44331.44929,400
10 Feb 2023320.12329.53320.11329.24329.24719,500
09 Feb 2023328.54328.54316.83317.69317.69718,400
08 Feb 2023325.76330.49322.53329.01329.01487,400
07 Feb 2023319.94324.73316.41323.86323.86673,000
06 Feb 2023317.17318.24311.58316.56316.56291,100
03 Feb 2023314.99326.20314.63315.68315.68742,200
02 Feb 2023325.23326.35310.91313.87313.87969,400
01 Feb 2023328.49330.99317.58327.36327.36824,000
31 Jan 2023322.08330.35321.60330.05330.05348,400
30 Jan 2023323.38326.54320.57323.17323.17797,300
27 Jan 2023329.52332.18324.40325.94325.94904,500
26 Jan 2023327.95329.61319.64329.49329.49828,500
25 Jan 2023314.66326.16310.50324.85324.85917,300
24 Jan 2023317.94317.94308.50316.77316.77901,000
23 Jan 2023322.97323.04317.02318.58318.58957,600
20 Jan 2023317.85323.20313.78320.51320.51837,500
19 Jan 2023315.68318.95310.88315.90315.901,117,100
18 Jan 2023333.40336.30316.35316.64316.641,287,000
17 Jan 2023328.81330.99326.24330.09330.09558,900
13 Jan 2023326.66328.64320.19327.94327.94517,600
12 Jan 2023319.20330.94318.60325.62325.621,286,700
11 Jan 2023320.15321.18313.33317.74317.74837,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...