Vaneck Oil Services ETF (NY: OIH )

237.65 -3.50 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 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%)
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.