Singapore markets open in 4 hours 40 minutes
Straits Times Index
3,115.08 -1.23 (-0.04%) S&P 500
3,640.47 -78.57 (-2.11%) Dow
29,225.61 -458.13 (-1.54%) Nasdaq
10,737.51 -314.13 (-2.84%) BTC-USD
19,431.35 -164.90 (-0.84%) CMC Crypto 200
444.32 -1.66 (-0.37%)
VanEck Oil Services ETF (OIH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 209.61 | 212.31 | 204.55 | 212.12 | 212.12 | 622,306 |
| 28 Sept 2022 | 205.28 | 213.32 | 204.04 | 212.24 | 212.24 | 1,127,200 |
| 27 Sept 2022 | 204.36 | 208.92 | 201.83 | 202.82 | 202.82 | 685,000 |
| 26 Sept 2022 | 203.16 | 207.50 | 198.59 | 198.76 | 198.76 | 1,002,100 |
| 23 Sept 2022 | 213.10 | 213.10 | 201.49 | 203.97 | 203.97 | 1,525,500 |
| 22 Sept 2022 | 228.93 | 231.73 | 223.34 | 223.41 | 223.41 | 560,800 |
| 21 Sept 2022 | 234.16 | 235.81 | 224.57 | 224.74 | 224.74 | 526,500 |
| 20 Sept 2022 | 233.34 | 233.34 | 226.11 | 229.18 | 229.18 | 685,600 |
| 19 Sept 2022 | 226.14 | 236.70 | 225.28 | 235.65 | 235.65 | 404,600 |
| 16 Sept 2022 | 240.10 | 240.11 | 229.92 | 233.88 | 233.88 | 896,000 |
| 15 Sept 2022 | 243.05 | 244.99 | 239.24 | 242.06 | 242.06 | 485,600 |
| 14 Sept 2022 | 241.40 | 250.00 | 241.40 | 248.57 | 248.57 | 572,000 |
| 13 Sept 2022 | 245.78 | 249.77 | 238.20 | 239.88 | 239.88 | 796,000 |
| 12 Sept 2022 | 250.12 | 251.84 | 246.05 | 250.24 | 250.24 | 436,700 |
| 09 Sept 2022 | 241.44 | 247.92 | 241.44 | 246.61 | 246.61 | 779,800 |
| 08 Sept 2022 | 235.16 | 238.69 | 232.18 | 235.24 | 235.24 | 386,300 |
| 07 Sept 2022 | 231.47 | 235.07 | 227.45 | 234.25 | 234.25 | 606,400 |
| 06 Sept 2022 | 243.45 | 244.57 | 234.91 | 237.54 | 237.54 | 443,400 |
| 02 Sept 2022 | 238.19 | 243.83 | 235.36 | 240.90 | 240.90 | 696,800 |
| 01 Sept 2022 | 235.00 | 236.56 | 228.37 | 230.75 | 230.75 | 1,044,700 |
| 31 Aug 2022 | 236.41 | 245.25 | 234.48 | 239.67 | 239.67 | 626,500 |
| 30 Aug 2022 | 248.79 | 248.79 | 239.50 | 242.22 | 242.22 | 955,600 |
| 29 Aug 2022 | 248.72 | 256.86 | 248.43 | 254.10 | 254.10 | 809,500 |
| 26 Aug 2022 | 255.87 | 256.85 | 247.50 | 249.84 | 249.84 | 736,800 |
| 25 Aug 2022 | 255.00 | 258.53 | 254.41 | 255.97 | 255.97 | 716,500 |
| 24 Aug 2022 | 247.67 | 254.57 | 247.15 | 253.54 | 253.54 | 863,300 |
| 23 Aug 2022 | 240.40 | 251.53 | 240.35 | 248.13 | 248.13 | 999,800 |
| 22 Aug 2022 | 234.46 | 237.99 | 229.40 | 236.23 | 236.23 | 693,600 |
| 19 Aug 2022 | 238.77 | 239.55 | 235.20 | 237.65 | 237.65 | 569,800 |
| 18 Aug 2022 | 234.81 | 242.10 | 234.77 | 241.15 | 241.15 | 813,100 |
| 17 Aug 2022 | 228.20 | 233.01 | 226.02 | 230.39 | 230.39 | 485,200 |
| 16 Aug 2022 | 234.65 | 237.81 | 227.77 | 229.62 | 229.62 | 626,200 |
| 15 Aug 2022 | 232.31 | 233.37 | 226.66 | 233.04 | 233.04 | 666,500 |
| 12 Aug 2022 | 238.43 | 242.92 | 235.43 | 242.82 | 242.82 | 358,500 |
| 11 Aug 2022 | 235.58 | 241.32 | 235.58 | 239.44 | 239.44 | 648,200 |
| 10 Aug 2022 | 229.82 | 232.08 | 222.78 | 230.09 | 230.09 | 605,900 |
| 09 Aug 2022 | 230.47 | 233.41 | 226.88 | 228.71 | 228.71 | 351,500 |
| 08 Aug 2022 | 224.85 | 228.50 | 224.01 | 226.26 | 226.26 | 493,200 |
| 05 Aug 2022 | 217.14 | 230.36 | 216.78 | 225.20 | 225.20 | 830,200 |
| 04 Aug 2022 | 231.28 | 231.28 | 219.19 | 219.57 | 219.57 | 1,149,900 |
| 03 Aug 2022 | 240.50 | 241.00 | 229.03 | 231.89 | 231.89 | 791,900 |
| 02 Aug 2022 | 236.54 | 241.97 | 235.64 | 237.99 | 237.99 | 705,200 |
| 01 Aug 2022 | 236.54 | 236.88 | 230.61 | 235.19 | 235.19 | 719,000 |
| 29 Jul 2022 | 235.06 | 242.66 | 233.77 | 241.72 | 241.72 | 847,600 |
| 28 Jul 2022 | 233.18 | 234.90 | 224.78 | 230.68 | 230.68 | 724,500 |
| 27 Jul 2022 | 224.06 | 231.76 | 220.79 | 230.80 | 230.80 | 776,500 |
| 26 Jul 2022 | 225.08 | 227.31 | 218.58 | 219.97 | 219.97 | 520,700 |
| 25 Jul 2022 | 215.12 | 221.83 | 211.81 | 221.67 | 221.67 | 623,200 |
| 22 Jul 2022 | 214.65 | 219.16 | 209.67 | 211.05 | 211.05 | 1,583,300 |
| 21 Jul 2022 | 212.49 | 213.00 | 205.71 | 211.25 | 211.25 | 1,627,100 |
| 20 Jul 2022 | 215.73 | 220.40 | 213.22 | 219.89 | 219.89 | 750,800 |
| 19 Jul 2022 | 213.85 | 222.20 | 213.63 | 221.64 | 221.64 | 1,065,500 |
| 18 Jul 2022 | 211.64 | 216.12 | 211.18 | 213.79 | 213.79 | 1,164,400 |
| 15 Jul 2022 | 205.83 | 206.39 | 199.96 | 205.41 | 205.41 | 724,900 |
| 14 Jul 2022 | 198.90 | 201.64 | 195.77 | 201.04 | 201.04 | 905,700 |
| 13 Jul 2022 | 206.29 | 213.50 | 206.19 | 207.95 | 207.95 | 777,000 |
| 12 Jul 2022 | 210.51 | 213.46 | 206.95 | 209.64 | 209.64 | 1,637,800 |
| 11 Jul 2022 | 218.13 | 220.62 | 214.94 | 217.45 | 217.45 | 649,100 |
| 08 Jul 2022 | 225.12 | 226.32 | 219.34 | 222.68 | 222.68 | 726,900 |
| 07 Jul 2022 | 217.02 | 224.49 | 217.02 | 221.59 | 221.59 | 963,500 |
| 06 Jul 2022 | 211.51 | 216.47 | 202.24 | 210.11 | 210.11 | 1,314,800 |
| 05 Jul 2022 | 224.00 | 224.53 | 210.44 | 214.29 | 214.29 | 1,428,900 |
| 01 Jul 2022 | 234.13 | 235.07 | 221.79 | 231.63 | 231.63 | 704,400 |
| 30 Jun 2022 | 231.88 | 238.76 | 229.57 | 232.60 | 232.60 | 911,700 |
| 29 Jun 2022 | 246.23 | 246.55 | 236.19 | 238.29 | 238.29 | 625,700 |
| 28 Jun 2022 | 243.57 | 246.91 | 239.30 | 242.62 | 242.62 | 912,500 |
| 27 Jun 2022 | 232.90 | 238.31 | 229.43 | 237.52 | 237.52 | 662,200 |
| 24 Jun 2022 | 224.85 | 232.75 | 221.35 | 228.80 | 228.80 | 1,219,300 |
| 23 Jun 2022 | 234.22 | 234.97 | 217.62 | 221.34 | 221.34 | 2,249,000 |
| 22 Jun 2022 | 233.70 | 238.01 | 229.10 | 233.81 | 233.81 | 1,109,300 |
| 21 Jun 2022 | 242.40 | 251.26 | 239.97 | 246.42 | 246.42 | 1,242,500 |
| 17 Jun 2022 | 246.12 | 249.00 | 233.81 | 235.16 | 235.16 | 1,420,900 |
| 16 Jun 2022 | 252.58 | 254.83 | 244.32 | 245.64 | 245.64 | 980,800 |
| 15 Jun 2022 | 266.40 | 268.58 | 255.69 | 259.94 | 259.94 | 784,500 |
| 14 Jun 2022 | 277.73 | 278.71 | 260.63 | 265.38 | 265.38 | 1,510,400 |
| 13 Jun 2022 | 280.00 | 281.37 | 266.06 | 271.07 | 271.07 | 1,557,100 |
| 10 Jun 2022 | 293.56 | 297.94 | 284.58 | 290.95 | 290.95 | 1,309,100 |
| 09 Jun 2022 | 306.57 | 307.03 | 299.78 | 300.08 | 300.08 | 1,025,000 |
| 08 Jun 2022 | 313.75 | 317.00 | 308.26 | 310.87 | 310.87 | 1,295,200 |
| 07 Jun 2022 | 302.21 | 313.30 | 300.92 | 312.59 | 312.59 | 1,009,700 |
| 06 Jun 2022 | 304.98 | 306.74 | 300.08 | 303.87 | 303.87 | 556,600 |
| 03 Jun 2022 | 296.62 | 303.34 | 293.66 | 302.76 | 302.76 | 1,078,800 |
| 02 Jun 2022 | 297.43 | 301.09 | 294.18 | 296.33 | 296.33 | 1,020,900 |
| 01 Jun 2022 | 297.99 | 302.48 | 293.59 | 299.31 | 299.31 | 884,000 |
| 31 May 2022 | 304.13 | 308.31 | 289.30 | 293.46 | 293.46 | 1,243,400 |
| 27 May 2022 | 292.69 | 301.38 | 292.02 | 300.83 | 300.83 | 778,400 |
| 26 May 2022 | 290.01 | 297.99 | 290.01 | 295.57 | 295.57 | 1,102,500 |
| 25 May 2022 | 281.48 | 287.91 | 281.48 | 286.92 | 286.92 | 584,900 |
| 24 May 2022 | 276.20 | 283.27 | 272.46 | 281.70 | 281.70 | 723,100 |
| 23 May 2022 | 270.73 | 281.15 | 268.57 | 280.44 | 280.44 | 752,400 |
| 20 May 2022 | 270.00 | 272.98 | 262.07 | 266.89 | 266.89 | 587,700 |
| 19 May 2022 | 259.83 | 270.99 | 259.13 | 266.54 | 266.54 | 696,900 |
| 18 May 2022 | 280.11 | 280.37 | 263.60 | 266.87 | 266.87 | 860,600 |
| 17 May 2022 | 275.25 | 280.33 | 274.18 | 276.69 | 276.69 | 692,800 |
| 16 May 2022 | 263.49 | 273.99 | 263.00 | 271.89 | 271.89 | 1,021,900 |
| 13 May 2022 | 256.24 | 263.79 | 255.78 | 262.42 | 262.42 | 953,600 |
| 12 May 2022 | 248.70 | 250.91 | 242.19 | 250.77 | 250.77 | 938,900 |
| 11 May 2022 | 252.84 | 263.60 | 250.92 | 251.55 | 251.55 | 883,800 |
| 10 May 2022 | 250.31 | 257.10 | 242.34 | 248.09 | 248.09 | 1,042,100 |
| 09 May 2022 | 269.45 | 269.45 | 246.17 | 247.19 | 247.19 | 1,628,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
