Vaneck Oil Services ETF (NY: OIH )

300.83 +5.26 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 34.48 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 34.34 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 34.41 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%)
Jan 03, 2017 33.93 34.54 33.64 34.08 5,301,215 +0.73(+2.19%)
Dec 30, 2016 33.35 33.35 33.35 0 -0.18(-0.54%)
Dec 29, 2016 33.38 33.63 33.23 33.53 4,052,518 +0.09(+0.27%)
Dec 28, 2016 34.02 34.20 33.42 33.44 2,022,329 -0.58(-1.70%)
Dec 27, 2016 33.82 34.15 33.77 34.02 2,555,701 +0.37(+1.10%)
Dec 23, 2016 33.65 33.65 33.65 0 -0.22(-0.65%)
Dec 22, 2016 33.81 34.06 33.74 33.87 3,066,355 -0.03(-0.09%)
Dec 21, 2016 33.85 33.94 33.64 33.90 2,901,355 +0.19(+0.56%)
Dec 20, 2016 33.95 34.04 33.60 33.71 2,550,240 +0.11(+0.33%)
Dec 19, 2016 33.70 33.88 33.53 33.60 9,787,182 -0.64(-1.87%)
Dec 16, 2016 34.37 34.46 34.06 34.24 3,687,109 +0.02(+0.06%)
Dec 15, 2016 33.87 34.42 33.62 34.22 6,372,349 +0.16(+0.47%)
Dec 14, 2016 34.77 34.93 33.91 34.06 8,356,647 -1.03(-2.94%)
Dec 13, 2016 35.23 35.35 34.52 35.09 4,978,648 +0.06(+0.17%)
Dec 12, 2016 36.00 36.35 34.89 35.03 6,995,105 +0.17(+0.49%)
Dec 09, 2016 34.73 34.88 34.48 34.86 4,468,840 +0.32(+0.93%)
Dec 08, 2016 34.01 34.55 33.85 34.54 3,684,230 +0.48(+1.41%)
Dec 07, 2016 34.06 34.24 33.76 34.06 5,204,492 -0.12(-0.35%)
Dec 06, 2016 33.61 34.23 33.29 34.18 3,294,701 +0.14(+0.41%)
Dec 05, 2016 33.67 34.23 33.65 34.04 4,646,318 +0.60(+1.79%)
Dec 02, 2016 33.07 33.54 32.98 33.44 5,164,530 +0.24(+0.72%)
Dec 01, 2016 33.37 33.83 32.98 33.20 6,697,956 +0.50(+1.53%)
Nov 30, 2016 31.33 33.03 31.25 32.70 18,163,036 +3.14(+10.62%)
Nov 29, 2016 29.66 29.76 29.18 29.56 6,868,432 -0.64(-2.12%)
Nov 28, 2016 30.83 30.89 30.19 30.20 6,837,589 -0.58(-1.88%)
Nov 25, 2016 30.87 30.90 30.54 30.78 1,967,484 -0.29(-0.93%)
Nov 23, 2016 31.07 31.07 31.07 0 +0.29(+0.94%)
Nov 22, 2016 31.15 31.15 30.40 30.78 5,566,516 -0.17(-0.55%)
Nov 21, 2016 30.69 31.08 30.69 30.95 5,766,423 +0.76(+2.52%)
Nov 18, 2016 30.29 30.35 30.10 30.19 2,591,543 +0.04(+0.13%)
Nov 17, 2016 30.58 30.74 30.04 30.15 2,866,526 -0.08(-0.26%)
Nov 16, 2016 30.36 30.55 30.07 30.23 5,054,412 -0.31(-1.02%)
Nov 15, 2016 29.89 30.59 29.81 30.54 6,730,625 +1.02(+3.46%)
Nov 14, 2016 28.86 29.54 28.80 29.52 3,317,583 +0.50(+1.72%)
Nov 11, 2016 29.23 29.30 28.51 29.02 3,569,760 -0.49(-1.66%)
Nov 10, 2016 28.98 29.61 28.93 29.51 7,417,421 +0.40(+1.37%)
Nov 09, 2016 28.18 29.14 28.01 29.11 8,807,305 +0.93(+3.30%)
Nov 08, 2016 28.15 28.38 27.86 28.18 3,584,520 -0.05(-0.18%)
Nov 07, 2016 28.32 28.36 28.00 28.23 4,605,197 +0.53(+1.91%)
Nov 04, 2016 27.79 28.05 27.34 27.70 5,554,118 -0.20(-0.72%)
Nov 03, 2016 27.73 28.02 27.57 27.90 5,376,241 +0.41(+1.49%)
Nov 02, 2016 27.74 27.82 27.24 27.49 4,443,848 -0.59(-2.10%)
Nov 01, 2016 28.36 28.43 27.64 28.08 6,136,273 +0.01(+0.04%)
Oct 31, 2016 28.55 28.72 28.05 28.07 6,471,044 -0.62(-2.16%)
Oct 28, 2016 29.08 29.16 28.47 28.69 6,179,005 -0.35(-1.21%)
Oct 27, 2016 29.49 29.61 29.01 29.04 5,053,163 -0.38(-1.29%)
Oct 26, 2016 29.13 29.61 28.94 29.42 6,489,740 -0.15(-0.51%)
Oct 25, 2016 29.86 30.34 29.46 29.57 5,952,756 -0.36(-1.20%)
Oct 24, 2016 30.21 30.30 29.51 29.93 4,937,005 -0.31(-1.03%)
Oct 21, 2016 30.27 30.34 29.97 30.24 4,420,850 -0.25(-0.82%)
Oct 20, 2016 30.31 30.60 30.16 30.49 4,417,956 -0.15(-0.49%)
Oct 19, 2016 30.26 30.95 30.14 30.64 7,443,748 +0.79(+2.65%)
Oct 18, 2016 29.94 30.09 29.58 29.85 3,964,003 +0.35(+1.19%)
Oct 17, 2016 29.87 30.05 29.43 29.50 3,802,368 -0.28(-0.94%)
Oct 14, 2016 30.21 30.37 29.77 29.78 3,927,344 -0.36(-1.19%)
Oct 13, 2016 29.66 30.25 29.56 30.14 5,941,845 +0.15(+0.50%)
Oct 12, 2016 29.99 30.15 29.87 29.99 2,591,974 -0.15(-0.50%)
Oct 11, 2016 30.35 30.41 29.92 30.14 3,096,759 -0.41(-1.34%)
Oct 10, 2016 30.21 30.69 30.21 30.55 3,944,493 +0.65(+2.17%)
Oct 07, 2016 30.00 30.19 29.72 29.90 4,057,352 -0.10(-0.33%)
Oct 06, 2016 29.82 30.15 29.59 30.00 4,931,419 +0.34(+1.15%)
Oct 05, 2016 29.29 29.91 29.18 29.66 5,887,386 +0.89(+3.09%)
Oct 04, 2016 29.26 29.39 28.65 28.77 4,045,795 -0.25(-0.86%)
Oct 03, 2016 29.33 29.39 28.78 29.02 4,628,008 -0.26(-0.89%)
Sep 30, 2016 29.10 29.41 28.78 29.28 5,261,381 +0.44(+1.53%)
Sep 29, 2016 28.24 29.34 28.23 28.84 11,307,275 +0.74(+2.63%)
Sep 28, 2016 26.65 28.13 26.39 28.10 9,139,265 +1.58(+5.96%)
Sep 27, 2016 26.60 26.67 26.10 26.52 5,187,400 -0.25(-0.93%)
Sep 26, 2016 27.18 27.20 26.73 26.77 5,867,436 +0.12(+0.45%)
Sep 23, 2016 27.40 27.61 26.65 26.65 7,440,698 -0.87(-3.16%)
Sep 22, 2016 27.59 27.79 27.45 27.52 5,887,792 +0.33(+1.21%)
Sep 21, 2016 26.75 27.20 26.60 27.19 7,006,390 +0.87(+3.31%)
Sep 20, 2016 26.66 26.71 26.31 26.32 4,260,003 -0.28(-1.05%)
Sep 19, 2016 27.00 27.17 26.60 26.60 4,907,457 -0.10(-0.37%)
Sep 16, 2016 26.71 26.87 26.50 26.70 3,979,419 -0.33(-1.22%)
Sep 15, 2016 26.78 27.20 26.64 27.03 3,693,109 +0.34(+1.27%)
Sep 14, 2016 26.81 27.28 26.54 26.69 5,415,258 -0.15(-0.56%)
Sep 13, 2016 27.31 27.51 26.67 26.84 6,485,721 -0.91(-3.28%)
Sep 12, 2016 27.01 27.88 26.96 27.75 4,038,868 +0.40(+1.46%)
Sep 09, 2016 28.37 28.46 27.35 27.35 6,478,984 -1.36(-4.74%)
Sep 08, 2016 28.27 28.82 27.95 28.71 4,711,694 +0.70(+2.50%)
Sep 07, 2016 28.25 28.25 27.90 28.01 5,555,579 -0.14(-0.50%)
Sep 06, 2016 27.75 28.18 27.75 28.15 3,766,563 +0.39(+1.40%)
Sep 02, 2016 27.67 27.76 27.76 27.76 2,506,900 +0.24(+0.87%)
Sep 01, 2016 27.50 27.61 27.21 27.52 3,613,331 -0.11(-0.40%)
Aug 31, 2016 28.16 28.16 27.55 27.63 4,024,228 -0.57(-2.02%)
Aug 30, 2016 28.69 28.87 28.10 28.20 5,608,261 -0.30(-1.05%)
Aug 29, 2016 28.24 28.70 28.23 28.50 2,653,894 +0.09(+0.32%)
Aug 26, 2016 28.71 29.05 28.28 28.41 4,449,003 -0.20(-0.70%)
Aug 25, 2016 28.74 28.90 28.46 28.61 2,083,130 +0.05(+0.18%)
Aug 24, 2016 28.80 29.04 28.50 28.56 5,537,046 -0.44(-1.52%)
Aug 23, 2016 28.68 29.18 28.68 29.00 4,492,238 +0.15(+0.52%)
Aug 22, 2016 29.27 29.27 28.78 28.85 4,508,131 -0.79(-2.67%)
Aug 19, 2016 29.67 29.69 29.32 29.64 4,558,193 -0.14(-0.47%)
Aug 18, 2016 29.08 29.88 29.08 29.78 6,378,485 +0.82(+2.83%)
Aug 17, 2016 28.91 28.97 28.56 28.96 4,536,374 -0.03(-0.10%)
Aug 16, 2016 29.00 29.13 28.82 28.99 3,461,570 +0.09(+0.31%)
Aug 15, 2016 28.40 29.03 28.40 28.90 3,115,910 +0.61(+2.16%)
Aug 12, 2016 28.68 28.78 28.17 28.29 3,443,008 -0.22(-0.77%)
Aug 11, 2016 28.25 28.68 28.13 28.51 5,860,499 +0.38(+1.35%)
Aug 10, 2016 28.88 28.89 28.07 28.13 3,869,845 -0.56(-1.95%)
Aug 09, 2016 29.19 29.20 28.53 28.69 4,411,754 -0.27(-0.93%)
Aug 08, 2016 28.46 29.18 28.46 28.96 6,261,614 +0.64(+2.26%)
Aug 05, 2016 27.93 28.35 27.79 28.32 5,577,623 +0.42(+1.51%)
Aug 04, 2016 27.56 28.06 27.56 27.90 3,596,345 +0.18(+0.65%)
Aug 03, 2016 27.06 27.72 26.95 27.72 6,306,613 +0.63(+2.33%)
Aug 02, 2016 27.29 27.45 26.61 27.09 7,661,756 +0.07(+0.26%)
Aug 01, 2016 27.85 27.91 26.96 27.02 9,935,992 -1.17(-4.15%)
Jul 29, 2016 27.55 28.24 27.52 28.19 4,106,020 +0.45(+1.62%)
Jul 28, 2016 27.88 28.41 27.63 27.74 3,733,605 -0.18(-0.64%)
Jul 27, 2016 28.35 28.69 27.74 27.92 4,515,953 -0.41(-1.45%)
Jul 26, 2016 27.80 28.33 27.75 28.33 3,263,911 +0.41(+1.47%)
Jul 25, 2016 28.39 28.42 27.82 27.92 3,425,396 -0.66(-2.31%)
Jul 22, 2016 28.82 28.82 28.27 28.58 4,584,092 -0.13(-0.45%)
Jul 21, 2016 29.12 29.58 28.63 28.71 5,361,172 -0.45(-1.54%)
Jul 20, 2016 29.00 29.39 28.58 29.16 4,694,628 -0.05(-0.17%)
Jul 19, 2016 29.50 29.56 29.11 29.21 2,987,661 -0.41(-1.38%)
Jul 18, 2016 29.30 29.62 29.02 29.62 3,769,480 +0.16(+0.54%)
Jul 15, 2016 29.87 29.89 29.45 29.46 1,972,586 -0.22(-0.74%)
Jul 14, 2016 29.81 29.92 29.55 29.68 2,593,068 +0.38(+1.30%)
Jul 13, 2016 29.94 30.13 29.09 29.30 4,204,228 -0.75(-2.50%)
Jul 12, 2016 29.33 30.15 29.25 30.05 5,384,495 +1.40(+4.89%)
Jul 11, 2016 29.23 29.45 28.61 28.65 2,945,141 -0.40(-1.38%)
Jul 08, 2016 28.75 29.12 28.67 29.05 5,701,862 +0.62(+2.18%)
Jul 07, 2016 28.96 29.41 28.15 28.43 5,350,657 -0.07(-0.25%)
Jul 06, 2016 28.36 28.51 27.92 28.50 3,388,192 -0.06(-0.21%)
Jul 05, 2016 29.25 29.44 28.14 28.56 5,336,717 -1.41(-4.70%)
Jul 01, 2016 29.26 29.97 29.97 29.97 2,577,400 +0.72(+2.46%)
Jun 30, 2016 28.73 29.25 28.63 29.25 3,630,298 +0.42(+1.46%)
Jun 29, 2016 28.50 29.03 28.35 28.83 5,357,012 +0.79(+2.82%)
Jun 28, 2016 27.97 28.09 27.68 28.04 3,624,414 +0.81(+2.97%)
Jun 27, 2016 28.36 28.47 27.15 27.23 6,763,829 -1.52(-5.29%)
Jun 24, 2016 28.92 29.46 28.80 28.75 6,129,734 -1.67(-5.49%)
Jun 23, 2016 30.21 30.42 29.88 30.42 3,897,041 +0.82(+2.77%)
Jun 22, 2016 29.93 30.09 29.55 29.60 3,484,002 -0.09(-0.30%)
Jun 21, 2016 29.28 29.85 28.98 29.69 4,137,126 +0.38(+1.30%)
Jun 20, 2016 29.76 30.05 29.28 29.31 4,046,166 -0.01(-0.03%)
Jun 17, 2016 29.03 29.44 28.83 29.32 4,739,012 +0.79(+2.77%)
Jun 16, 2016 28.57 28.66 27.94 28.53 8,229,250 -0.53(-1.82%)
Jun 15, 2016 28.97 29.63 28.78 29.06 6,922,123 -0.09(-0.31%)
Jun 14, 2016 29.01 29.55 28.66 29.15 4,711,241 -0.12(-0.41%)
Jun 13, 2016 29.19 29.81 29.04 29.27 5,231,038 -0.23(-0.78%)
Jun 10, 2016 29.88 30.18 29.50 29.50 6,033,710 -0.95(-3.12%)
Jun 09, 2016 30.20 30.58 30.18 30.45 5,247,622 -0.42(-1.36%)
Jun 08, 2016 30.96 31.27 30.50 30.87 10,771,480 +0.23(+0.75%)
Jun 07, 2016 30.02 30.77 29.96 30.64 12,601,809 +0.75(+2.51%)
Jun 06, 2016 28.24 29.91 28.16 29.89 12,776,330 +2.00(+7.17%)
Jun 03, 2016 27.73 28.09 27.47 27.89 3,828,168 +0.25(+0.90%)
Jun 02, 2016 27.66 27.75 27.23 27.64 8,540,273 -0.20(-0.72%)
Jun 01, 2016 27.64 27.97 27.20 27.84 8,674,380 -0.27(-0.96%)
May 31, 2016 28.16 28.65 27.90 28.11 4,422,563 -0.02(-0.07%)
May 27, 2016 27.99 28.13 28.13 28.13 2,797,600 +0.12(+0.43%)
May 26, 2016 28.28 28.71 28.00 28.01 5,780,554 -0.22(-0.78%)
May 25, 2016 27.36 28.25 27.36 28.23 5,662,297 +1.07(+3.94%)
May 24, 2016 27.25 27.28 26.84 27.16 3,133,401 +0.07(+0.26%)
May 23, 2016 26.95 27.27 26.79 27.09 2,932,688 -0.11(-0.40%)
May 20, 2016 26.88 27.31 26.73 27.20 5,166,175 +0.45(+1.68%)
May 19, 2016 26.67 26.91 26.24 26.75 6,457,335 -0.20(-0.74%)
May 18, 2016 27.61 27.86 26.75 26.95 7,873,168 -0.86(-3.09%)
May 17, 2016 27.35 28.08 27.31 27.81 4,640,607 +0.45(+1.66%)
May 16, 2016 26.96 27.61 26.96 27.36 4,660,095 +0.77(+2.88%)
May 13, 2016 27.10 27.46 26.59 26.59 6,053,464 -0.73(-2.67%)
May 12, 2016 27.80 27.86 26.99 27.32 4,206,494 +0.04(+0.15%)
May 11, 2016 27.16 27.75 26.86 27.28 3,999,281 +0.04(+0.15%)
May 10, 2016 26.81 27.31 26.80 27.24 4,359,148 +0.58(+2.18%)
May 09, 2016 27.42 27.53 26.43 26.66 4,969,219 -1.16(-4.17%)
May 06, 2016 27.50 28.21 27.26 27.82 4,612,789 +0.26(+0.94%)
May 05, 2016 28.38 28.86 27.31 27.56 6,331,368 -0.37(-1.32%)
May 04, 2016 28.72 28.99 27.77 27.93 7,367,171 -0.69(-2.41%)
May 03, 2016 29.07 29.19 28.39 28.62 7,030,308 -1.05(-3.54%)
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.