Oil Services Vaneck ETF (NY: OIH )

193.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 14.23 14.25 13.64 14.03 7,636,500 -0.09(-0.64%)
Dec 28, 2018 14.11 14.36 13.96 14.12 11,285,300 +0.12(+0.86%)
Dec 27, 2018 13.81 14.00 13.41 14.00 13,960,956 -0.17(-1.20%)
Dec 26, 2018 13.43 14.17 13.13 14.17 12,693,150 +0.85(+6.38%)
Dec 24, 2018 13.45 13.78 13.32 13.32 5,716,200 -0.33(-2.42%)
Dec 21, 2018 13.85 14.14 13.51 13.65 15,122,100 -0.26(-1.87%)
Dec 20, 2018 14.30 14.57 13.88 13.91 17,968,653 -0.85(-5.76%)
Dec 19, 2018 15.26 15.48 14.63 14.76 18,153,312 -0.44(-2.89%)
Dec 18, 2018 15.55 15.58 15.11 15.20 10,754,847 -0.31(-2.00%)
Dec 17, 2018 15.65 15.96 15.45 15.51 8,099,293 -0.15(-0.96%)
Dec 14, 2018 16.17 16.21 15.63 15.66 12,744,000 -0.67(-4.10%)
Dec 13, 2018 16.51 16.51 16.16 16.33 10,309,308 -0.24(-1.45%)
Dec 12, 2018 16.46 16.92 16.46 16.57 8,742,491 +0.32(+1.97%)
Dec 11, 2018 16.79 16.81 16.00 16.25 11,922,738 -0.21(-1.28%)
Dec 10, 2018 16.63 16.85 16.19 16.46 10,581,014 -0.43(-2.55%)
Dec 07, 2018 17.54 17.81 16.88 16.89 13,432,600 -0.12(-0.71%)
Dec 06, 2018 17.35 17.35 16.76 17.01 17,996,389 -0.84(-4.71%)
Dec 04, 2018 18.66 18.71 17.80 17.85 13,018,400 -0.87(-4.65%)
Dec 03, 2018 18.74 18.81 18.41 18.72 11,552,353 +0.64(+3.54%)
Nov 30, 2018 18.31 18.41 17.95 18.08 7,696,500 -0.45(-2.43%)
Nov 29, 2018 18.59 18.77 18.36 18.53 7,828,299 -0.04(-0.22%)
Nov 28, 2018 18.33 18.58 17.95 18.57 8,752,877 +0.27(+1.48%)
Nov 27, 2018 18.50 18.66 18.21 18.30 5,403,862 -0.22(-1.19%)
Nov 26, 2018 18.46 18.73 18.38 18.52 6,905,564 +0.33(+1.81%)
Nov 23, 2018 18.20 18.35 18.05 18.19 4,800,500 -0.63(-3.35%)
Nov 21, 2018 18.82 18.82 18.82 0 +0.32(+1.73%)
Nov 20, 2018 19.03 19.03 18.32 18.50 11,166,766 -0.91(-4.69%)
Nov 19, 2018 19.15 19.54 19.08 19.41 8,973,933 +0.10(+0.52%)
Nov 16, 2018 19.31 19.43 18.99 19.31 7,914,600 +0.14(+0.73%)
Nov 15, 2018 18.81 19.23 18.65 19.17 11,737,587 +0.32(+1.70%)
Nov 14, 2018 19.23 19.29 18.60 18.85 18,143,729 +0.10(+0.53%)
Nov 13, 2018 19.52 19.63 18.73 18.75 20,933,450 -0.83(-4.24%)
Nov 12, 2018 20.59 20.59 19.55 19.58 8,606,745 -0.77(-3.78%)
Nov 09, 2018 20.30 20.49 19.93 20.35 10,940,600 -0.32(-1.55%)
Nov 08, 2018 21.20 21.25 20.57 20.67 7,454,906 -0.68(-3.19%)
Nov 07, 2018 21.45 21.64 21.00 21.35 6,436,040 +0.20(+0.95%)
Nov 06, 2018 21.15 21.27 20.82 21.15 5,145,168 +0.04(+0.19%)
Nov 05, 2018 20.91 21.12 20.75 21.11 7,356,902 +0.42(+2.03%)
Nov 02, 2018 20.85 21.03 20.49 20.69 6,581,900 -0.03(-0.14%)
Nov 01, 2018 20.70 20.93 20.28 20.72 6,409,954 +0.16(+0.78%)
Oct 31, 2018 20.86 21.08 20.54 20.56 7,406,663 -0.28(-1.34%)
Oct 30, 2018 20.36 20.88 20.10 20.84 9,785,718 +0.37(+1.81%)
Oct 29, 2018 21.25 21.29 20.21 20.47 11,710,191 -0.67(-3.17%)
Oct 26, 2018 20.73 21.55 20.47 21.14 11,933,800 -0.03(-0.14%)
Oct 25, 2018 21.24 21.44 21.01 21.17 9,918,289 +0.29(+1.39%)
Oct 24, 2018 22.19 22.21 20.86 20.88 12,917,516 -1.10(-5.00%)
Oct 23, 2018 22.26 22.30 21.63 21.98 10,809,577 -0.85(-3.72%)
Oct 22, 2018 23.20 23.27 22.68 22.83 7,707,536 -0.42(-1.81%)
Oct 19, 2018 23.40 24.11 23.25 23.25 9,527,500 -0.16(-0.68%)
Oct 18, 2018 23.86 23.94 23.32 23.41 10,485,529 -0.77(-3.18%)
Oct 17, 2018 24.29 24.41 23.99 24.18 4,650,318 -0.35(-1.43%)
Oct 16, 2018 24.50 24.58 24.36 24.53 5,502,269 +0.14(+0.57%)
Oct 15, 2018 24.34 24.61 24.07 24.39 6,559,456 +0.16(+0.66%)
Oct 12, 2018 24.58 24.63 23.85 24.23 8,356,700 +0.10(+0.41%)
Oct 11, 2018 24.44 24.81 24.03 24.13 13,326,584 -0.62(-2.51%)
Oct 10, 2018 25.94 26.03 24.75 24.75 15,361,069 -1.27(-4.88%)
Oct 09, 2018 25.80 26.33 25.55 26.02 7,663,292 +0.30(+1.17%)
Oct 08, 2018 25.27 25.76 25.16 25.72 5,951,749 +0.09(+0.35%)
Oct 05, 2018 25.49 25.79 25.36 25.63 8,041,400 +0.04(+0.16%)
Oct 04, 2018 25.68 25.98 25.39 25.59 6,415,793 -0.19(-0.74%)
Oct 03, 2018 25.57 25.87 25.35 25.78 6,157,606 +0.28(+1.10%)
Oct 02, 2018 25.50 25.63 25.17 25.50 5,408,463 +0.04(+0.16%)
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.