Oil Services Vaneck ETF (NY: OIH )

188.25 USD -2.38 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.05 26.05 26.05 0 +0.14(+0.54%)
Dec 28, 2017 26.03 26.10 25.89 25.91 2,920,992 -0.14(-0.54%)
Dec 27, 2017 26.08 26.21 25.92 26.05 5,189,067 -0.02(-0.08%)
Dec 26, 2017 25.78 26.16 25.73 26.07 4,462,979 +0.35(+1.36%)
Dec 22, 2017 25.78 25.92 25.54 25.72 7,880,753 -0.06(-0.23%)
Dec 21, 2017 25.02 25.91 24.92 25.78 14,378,989 +0.78(+3.12%)
Dec 20, 2017 24.51 25.06 24.42 25.00 8,515,330 +0.60(+2.46%)
Dec 19, 2017 24.40 24.62 24.27 24.40 4,178,379 +0.07(+0.29%)
Dec 18, 2017 23.91 24.47 23.83 24.33 6,519,889 -0.09(-0.37%)
Dec 15, 2017 24.56 24.72 24.38 24.42 5,665,492 -0.08(-0.33%)
Dec 14, 2017 24.71 24.91 24.49 24.50 6,270,998 -0.39(-1.57%)
Dec 13, 2017 25.28 25.38 24.82 24.89 5,466,598 -0.35(-1.39%)
Dec 12, 2017 25.33 25.58 25.18 25.24 7,029,933 +0.03(+0.12%)
Dec 11, 2017 24.77 25.25 24.77 25.21 6,662,186 +0.45(+1.82%)
Dec 08, 2017 24.77 24.85 24.52 24.76 5,477,773 +0.28(+1.14%)
Dec 07, 2017 24.40 24.58 24.34 24.48 5,135,290 +0.09(+0.37%)
Dec 06, 2017 24.86 24.86 24.20 24.39 5,967,670 -0.60(-2.40%)
Dec 05, 2017 25.38 25.54 24.98 24.99 6,743,753 -0.43(-1.69%)
Dec 04, 2017 25.37 26.05 25.32 25.42 8,418,718 +0.02(+0.08%)
Dec 01, 2017 24.90 25.44 24.83 25.40 13,304,341 +0.81(+3.29%)
Nov 30, 2017 24.28 24.93 24.28 24.59 12,552,510 +0.47(+1.95%)
Nov 29, 2017 24.02 24.30 23.82 24.12 7,618,000 +0.10(+0.42%)
Nov 28, 2017 23.82 24.07 23.75 24.02 7,040,651 +0.15(+0.63%)
Nov 27, 2017 24.10 24.14 23.77 23.87 4,475,766 -0.36(-1.49%)
Nov 24, 2017 24.42 24.46 24.20 24.23 2,176,230 -0.06(-0.25%)
Nov 22, 2017 24.30 24.39 24.19 24.29 4,516,012 +0.26(+1.08%)
Nov 21, 2017 24.16 24.33 23.92 24.03 4,563,138 +0.02(+0.08%)
Nov 20, 2017 24.08 24.19 23.83 24.01 3,945,201 -0.13(-0.54%)
Nov 17, 2017 23.88 24.25 23.80 24.14 5,686,903 +0.36(+1.51%)
Nov 16, 2017 23.87 24.02 23.68 23.78 5,527,969 -0.15(-0.63%)
Nov 15, 2017 24.00 24.04 23.59 23.93 7,031,727 -0.39(-1.60%)
Nov 14, 2017 25.10 25.16 24.30 24.32 7,122,933 -0.99(-3.91%)
Nov 13, 2017 25.62 25.72 25.26 25.31 5,039,726 -0.47(-1.82%)
Nov 10, 2017 26.00 26.12 25.57 25.78 5,463,493 -0.22(-0.85%)
Nov 09, 2017 25.72 26.07 25.61 26.00 4,665,173 +0.13(+0.50%)
Nov 08, 2017 25.76 26.15 25.61 25.87 6,767,965 -0.02(-0.08%)
Nov 07, 2017 26.09 26.15 25.77 25.89 11,465,809 -0.04(-0.15%)
Nov 06, 2017 25.00 26.00 24.90 25.93 14,219,130 +1.17(+4.73%)
Nov 03, 2017 24.47 24.85 24.33 24.76 7,240,736 +0.25(+1.02%)
Nov 02, 2017 24.70 24.80 24.30 24.51 7,577,165 +0.03(+0.12%)
Nov 01, 2017 24.59 24.96 24.35 24.48 7,547,935 +0.24(+0.99%)
Oct 31, 2017 24.01 24.33 23.96 24.24 8,543,247 +0.17(+0.71%)
Oct 30, 2017 24.08 23.63 24.07 9,822,685 +0.40(+1.69%)
Oct 27, 2017 23.20 23.74 23.08 23.67 12,624,567 +0.31(+1.33%)
Oct 26, 2017 23.33 23.48 22.99 23.36 6,042,948 +0.01(+0.04%)
Oct 25, 2017 23.43 23.45 23.08 23.35 4,772,031 -0.05(-0.21%)
Oct 24, 2017 23.60 23.67 23.35 23.40 3,994,714 +0.02(+0.09%)
Oct 23, 2017 23.78 23.92 23.34 23.38 5,872,241 -0.44(-1.85%)
Oct 20, 2017 23.95 24.01 23.51 23.82 6,615,094 -0.19(-0.79%)
Oct 19, 2017 24.22 24.40 23.87 24.01 11,231,083 -0.33(-1.36%)
Oct 18, 2017 24.81 24.89 24.31 24.34 5,499,868 -0.47(-1.89%)
Oct 17, 2017 24.93 25.09 24.67 24.81 3,675,797 -0.20(-0.80%)
Oct 16, 2017 25.33 25.35 24.96 25.01 4,675,349 -0.06(-0.24%)
Oct 13, 2017 25.20 25.51 25.04 25.07 3,969,303 +0.11(+0.44%)
Oct 12, 2017 25.09 25.15 24.86 24.96 4,400,556 -0.44(-1.73%)
Oct 11, 2017 25.28 25.43 25.01 25.40 3,907,805 +0.04(+0.16%)
Oct 10, 2017 25.85 25.95 25.36 25.36 4,285,715 -0.15(-0.59%)
Oct 09, 2017 25.54 25.64 25.41 25.51 3,533,782 +0.09(+0.35%)
Oct 06, 2017 25.50 25.70 25.28 25.42 5,280,696 -0.42(-1.63%)
Oct 05, 2017 25.79 25.92 25.66 25.84 2,595,676 +0.17(+0.66%)
Oct 04, 2017 25.70 25.87 25.54 25.67 4,032,999 -0.04(-0.16%)
Oct 03, 2017 25.83 25.83 25.54 25.71 3,216,991 -0.13(-0.50%)
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.