Oil Services Vaneck ETF (NY: OIH )

192.76 USD +11.73 (+6.48%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.62 30.94 30.54 30.81 3,682,126 +0.19(+0.62%)
Mar 30, 2017 30.98 31.04 30.57 30.62 4,482,557 -0.13(-0.42%)
Mar 29, 2017 30.22 30.81 30.02 30.75 7,616,190 +0.56(+1.85%)
Mar 28, 2017 29.74 30.29 29.58 30.19 6,526,802 +0.73(+2.48%)
Mar 27, 2017 29.40 29.57 29.17 29.46 5,750,413 -0.23(-0.77%)
Mar 24, 2017 29.90 30.26 29.64 29.69 3,619,386 -0.22(-0.74%)
Mar 23, 2017 29.89 30.17 29.71 29.91 3,635,745 -0.12(-0.40%)
Mar 22, 2017 29.87 30.25 29.75 30.03 7,309,133 -0.09(-0.30%)
Mar 21, 2017 30.55 30.70 29.99 30.12 4,801,986 -0.33(-1.09%)
Mar 20, 2017 30.39 30.50 30.03 30.45 3,715,953 -0.13(-0.42%)
Mar 17, 2017 30.87 30.99 30.57 30.58 4,066,432 -0.13(-0.42%)
Mar 16, 2017 31.06 31.14 30.53 30.71 4,274,596 -0.27(-0.87%)
Mar 15, 2017 30.37 31.10 30.14 30.98 11,378,805 +1.02(+3.40%)
Mar 14, 2017 29.97 30.05 29.35 29.96 6,776,218 -0.53(-1.74%)
Mar 13, 2017 30.42 30.60 30.27 30.49 2,899,185 +0.07(+0.23%)
Mar 10, 2017 30.52 30.69 30.16 30.42 4,955,200 +0.10(+0.33%)
Mar 09, 2017 30.27 30.42 29.72 30.32 9,143,961 -0.18(-0.59%)
Mar 08, 2017 31.28 31.54 30.41 30.50 9,370,636 -1.00(-3.17%)
Mar 07, 2017 32.08 32.15 31.45 31.50 3,295,576 -0.44(-1.38%)
Mar 06, 2017 31.89 31.94 31.58 31.94 2,143,246 -0.09(-0.28%)
Mar 03, 2017 32.36 32.61 31.97 32.03 2,881,274 -0.19(-0.59%)
Mar 02, 2017 32.62 32.87 32.22 32.22 3,883,443 -0.71(-2.16%)
Mar 01, 2017 32.41 33.12 32.40 32.93 4,482,810 +0.82(+2.55%)
Feb 28, 2017 32.36 32.45 32.00 32.11 5,854,292 -0.58(-1.77%)
Feb 27, 2017 32.11 32.93 31.98 32.69 4,527,309 +0.62(+1.93%)
Feb 24, 2017 32.11 32.28 31.87 32.07 8,067,221 -0.40(-1.23%)
Feb 23, 2017 32.74 32.94 32.18 32.47 5,851,478 +0.16(+0.50%)
Feb 22, 2017 32.49 32.60 32.24 32.31 4,765,065 -0.37(-1.13%)
Feb 21, 2017 32.73 32.94 32.67 32.68 3,644,444 +0.34(+1.05%)
Feb 17, 2017 32.34 32.34 32.34 0 -0.43(-1.31%)
Feb 16, 2017 33.31 33.36 32.66 32.77 3,117,423 -0.51(-1.53%)
Feb 15, 2017 33.53 33.62 33.13 33.28 2,816,466 -0.46(-1.36%)
Feb 14, 2017 33.29 33.74 33.12 33.74 3,864,942 +0.52(+1.57%)
Feb 13, 2017 33.02 33.35 32.95 33.22 3,856,667 +0.15(+0.45%)
Feb 10, 2017 33.16 33.40 33.02 33.07 4,385,394 +0.36(+1.10%)
Feb 09, 2017 32.45 32.95 32.60 32.71 4,771,090 +0.26(+0.80%)
Feb 08, 2017 32.32 32.50 31.59 32.45 6,621,777 -0.06(-0.18%)
Feb 07, 2017 32.72 32.97 32.25 32.51 6,192,710 -0.41(-1.25%)
Feb 06, 2017 33.55 33.61 32.84 32.92 2,609,984 -0.70(-2.08%)
Feb 03, 2017 33.23 33.81 33.14 33.62 3,665,638 +0.50(+1.51%)
Feb 02, 2017 33.61 33.61 32.91 33.12 4,676,744 -0.25(-0.75%)
Feb 01, 2017 33.56 33.68 32.96 33.37 3,238,945 +0.01(+0.03%)
Jan 31, 2017 33.12 33.36 32.78 33.36 3,983,505 +0.25(+0.76%)
Jan 30, 2017 33.90 33.96 32.83 33.11 6,101,622 -1.03(-3.02%)
Jan 27, 2017 34.32 34.49 34.00 34.14 7,432,259 -0.38(-1.10%)
Jan 26, 2017 35.01 35.04 34.43 34.52 3,862,164 -0.34(-0.98%)
Jan 25, 2017 34.29 34.89 34.28 34.86 3,752,716 +0.65(+1.90%)
Jan 24, 2017 33.88 34.34 33.59 34.21 3,582,582 +0.57(+1.69%)
Jan 23, 2017 34.04 34.20 33.31 33.64 6,174,938 -0.84(-2.44%)
Jan 20, 2017 34.49 34.67 34.35 34.48 5,045,560 +0.32(+0.94%)
Jan 19, 2017 34.31 34.41 34.05 34.16 3,641,804 -0.06(-0.18%)
Jan 18, 2017 33.99 34.40 33.87 34.22 5,112,372 -0.10(-0.29%)
Jan 17, 2017 34.06 34.38 33.89 34.32 8,758,178 +0.36(+1.06%)
Jan 13, 2017 33.96 33.96 33.96 0 -0.47(-1.37%)
Jan 12, 2017 35.08 35.20 34.25 34.43 5,317,711 -0.30(-0.86%)
Jan 11, 2017 34.44 34.86 34.18 34.73 4,676,124 +0.53(+1.55%)
Jan 10, 2017 34.74 34.74 34.09 34.20 6,814,341 -0.39(-1.13%)
Jan 09, 2017 34.66 34.86 34.45 34.59 7,054,945 -0.42(-1.20%)
Jan 06, 2017 34.68 35.12 34.45 35.01 5,515,513 +0.36(+1.04%)
Jan 05, 2017 34.67 34.94 34.44 34.65 5,438,622 +0.16(+0.46%)
Jan 04, 2017 34.08 34.68 34.06 34.49 3,729,936 +0.41(+1.20%)
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.