Vaneck Oil Services ETF (NY: OIH )

233.44 USD +4.00 (+1.74%)
Streaming Delayed Price Updated: 1:53 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 29.76 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 29.92 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 29.42 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 28.17 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%)
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.