Vaneck Oil Services ETF (NY: OIH )

185.55 USD -4.96 (-2.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27.24 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.