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 (%)
May 31, 2017 25.60 26.02 25.41 25.94 7,445,728 +0.09(+0.35%)
May 30, 2017 26.15 26.23 25.80 25.85 4,870,473 -0.47(-1.79%)
May 26, 2017 26.28 26.42 26.06 26.32 6,185,686 +0.14(+0.53%)
May 25, 2017 27.42 27.79 26.11 26.18 15,211,217 -1.35(-4.90%)
May 24, 2017 27.76 27.97 27.34 27.53 4,421,024 -0.27(-0.97%)
May 23, 2017 27.85 27.87 27.49 27.80 4,565,730 -0.06(-0.22%)
May 22, 2017 28.20 28.26 27.71 27.86 6,688,260 -0.13(-0.46%)
May 19, 2017 27.58 28.12 27.50 27.99 7,507,701 +0.65(+2.38%)
May 18, 2017 26.79 27.53 26.79 27.34 6,198,119 +0.24(+0.89%)
May 17, 2017 27.47 27.47 27.03 27.10 10,383,190 -0.48(-1.74%)
May 16, 2017 27.82 27.84 27.34 27.58 7,063,754 -0.06(-0.22%)
May 15, 2017 27.80 27.97 27.44 27.64 5,471,054 +0.64(+2.37%)
May 12, 2017 27.55 27.58 26.94 27.00 3,781,912 -0.53(-1.93%)
May 11, 2017 28.05 28.14 27.49 27.53 6,266,441 -0.28(-1.01%)
May 10, 2017 27.51 28.05 27.51 27.81 6,484,547 +0.47(+1.72%)
May 09, 2017 27.58 27.65 27.10 27.34 4,832,455 -0.17(-0.62%)
May 08, 2017 27.61 27.79 27.35 27.51 6,071,515 -0.18(-0.65%)
May 05, 2017 26.81 27.70 26.68 27.69 8,513,017 +1.04(+3.90%)
May 04, 2017 27.06 27.11 26.35 26.65 13,719,952 -0.70(-2.56%)
May 03, 2017 27.28 27.45 27.05 27.35 8,833,927 +0.06(+0.22%)
May 02, 2017 27.66 27.78 27.11 27.29 6,220,049 -0.27(-0.98%)
May 01, 2017 27.86 27.94 27.53 27.56 4,612,425 -0.31(-1.11%)
Apr 28, 2017 28.37 28.45 27.87 27.87 3,707,701 -0.21(-0.75%)
Apr 27, 2017 28.43 28.52 27.48 28.08 8,975,448 -0.83(-2.87%)
Apr 26, 2017 28.69 29.38 28.58 28.91 4,683,300 +0.08(+0.28%)
Apr 25, 2017 28.71 28.90 28.55 28.83 4,265,799 +0.24(+0.84%)
Apr 24, 2017 28.75 28.85 28.54 28.59 3,651,648 +0.04(+0.14%)
Apr 21, 2017 28.71 28.76 28.34 28.55 5,584,910 -0.48(-1.65%)
Apr 20, 2017 29.14 29.30 28.99 29.03 5,473,982 +0.09(+0.31%)
Apr 19, 2017 29.85 29.90 28.87 28.94 6,418,642 -0.79(-2.66%)
Apr 18, 2017 29.68 30.04 29.52 29.73 4,302,052 -0.16(-0.54%)
Apr 17, 2017 29.83 30.00 29.67 29.89 3,881,246 +0.09(+0.30%)
Apr 13, 2017 30.56 30.73 29.78 29.80 5,863,264 -0.84(-2.74%)
Apr 12, 2017 31.18 31.41 30.55 30.64 4,373,048 -0.56(-1.79%)
Apr 11, 2017 31.26 31.28 30.68 31.20 5,667,185 -0.03(-0.10%)
Apr 10, 2017 31.00 31.33 30.89 31.23 3,027,488 +0.49(+1.59%)
Apr 07, 2017 31.04 31.11 30.69 30.74 3,285,103 -0.28(-0.90%)
Apr 06, 2017 30.83 31.08 30.70 31.02 4,093,375 +0.52(+1.70%)
Apr 05, 2017 31.13 31.54 30.50 30.50 5,749,760 -0.17(-0.55%)
Apr 04, 2017 30.66 30.70 30.33 30.67 2,971,486 +0.08(+0.26%)
Apr 03, 2017 30.88 31.03 30.37 30.59 5,360,612 -0.22(-0.71%)
Mar 31, 2017 30.62 30.94 30.54 30.81 3,682,126 +0.19(+0.62%)
Mar 30, 2017 30.98 31.04 30.57 30.62 4,482,557 -0.13(-0.42%)
Mar 29, 2017 30.22 30.81 30.02 30.75 7,616,190 +0.56(+1.85%)
Mar 28, 2017 29.74 30.29 29.58 30.19 6,526,802 +0.73(+2.48%)
Mar 27, 2017 29.40 29.57 29.18 29.46 5,750,413 -0.23(-0.77%)
Mar 24, 2017 29.90 30.26 29.64 29.69 3,619,386 -0.22(-0.74%)
Mar 23, 2017 29.89 30.17 29.71 29.91 3,635,745 -0.12(-0.40%)
Mar 22, 2017 29.87 30.25 29.75 30.03 7,309,133 -0.09(-0.30%)
Mar 21, 2017 30.55 30.70 29.98 30.12 4,801,986 -0.33(-1.09%)
Mar 20, 2017 30.39 30.50 30.03 30.45 3,715,953 -0.13(-0.42%)
Mar 17, 2017 30.87 30.99 30.57 30.58 4,066,432 -0.13(-0.42%)
Mar 16, 2017 31.06 31.14 30.53 30.71 4,274,596 -0.27(-0.87%)
Mar 15, 2017 30.37 31.10 30.14 30.98 11,378,805 +1.02(+3.40%)
Mar 14, 2017 29.97 30.05 29.35 29.96 6,776,218 -0.53(-1.74%)
Mar 13, 2017 30.42 30.60 30.27 30.49 2,899,185 +0.07(+0.23%)
Mar 10, 2017 30.52 30.69 30.16 30.42 4,955,200 +0.10(+0.33%)
Mar 09, 2017 30.27 30.41 29.72 30.32 9,143,961 -0.18(-0.59%)
Mar 08, 2017 31.28 31.54 30.41 30.50 9,370,636 -1.00(-3.17%)
Mar 07, 2017 32.08 32.15 31.45 31.50 3,295,576 -0.44(-1.38%)
Mar 06, 2017 31.89 31.94 31.58 31.94 2,143,246 -0.09(-0.28%)
Mar 03, 2017 32.36 32.61 31.97 32.03 2,881,274 -0.19(-0.59%)
Mar 02, 2017 32.62 32.87 32.22 32.22 3,883,443 -0.71(-2.16%)
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.