Vaneck Oil Services ETF (NY: OIH )

295.57 +8.65 (+3.01%)
Official Closing Price Updated: 6:30 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.