Oil Services Vaneck ETF (NY: OIH )

217.29 USD +10.21 (+4.93%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.87 23.87 23.87 0 +0.52(+2.23%)
Mar 28, 2018 23.72 23.86 23.24 23.35 6,240,755 -0.48(-2.01%)
Mar 27, 2018 24.38 24.58 23.65 23.83 5,620,849 -0.49(-2.01%)
Mar 26, 2018 24.41 24.49 23.75 24.32 6,355,014 +0.18(+0.75%)
Mar 23, 2018 24.58 24.85 24.10 24.14 8,942,544 -0.24(-0.98%)
Mar 22, 2018 24.92 25.09 24.31 24.38 7,746,876 -0.89(-3.52%)
Mar 21, 2018 24.40 25.42 24.25 25.27 9,976,476 +1.09(+4.51%)
Mar 20, 2018 24.18 24.38 24.12 24.18 4,326,674 +0.16(+0.67%)
Mar 19, 2018 24.44 24.47 23.72 24.02 8,052,363 -0.51(-2.08%)
Mar 16, 2018 24.15 24.66 24.07 24.53 8,750,653 +0.48(+2.00%)
Mar 15, 2018 24.73 24.75 23.86 24.05 18,042,690 -0.60(-2.43%)
Mar 14, 2018 24.85 24.93 24.59 24.65 4,346,169 -0.05(-0.20%)
Mar 13, 2018 25.11 25.21 24.56 24.70 5,342,572 -0.37(-1.48%)
Mar 12, 2018 25.00 25.32 24.86 25.07 3,993,660 +0.03(+0.12%)
Mar 09, 2018 24.69 25.25 24.55 25.04 12,736,715 +0.61(+2.50%)
Mar 08, 2018 24.34 24.47 24.08 24.43 9,754,332 +0.14(+0.58%)
Mar 07, 2018 23.91 24.29 9,616,412 -0.21(-0.86%)
Mar 06, 2018 24.63 24.80 24.25 24.50 6,707,834 +0.07(+0.29%)
Mar 05, 2018 23.86 24.59 23.82 24.43 7,782,742 +0.38(+1.58%)
Mar 02, 2018 23.62 24.11 23.22 24.05 7,395,379 +0.21(+0.88%)
Mar 01, 2018 23.73 24.22 23.64 23.84 9,981,132 +0.09(+0.38%)
Feb 28, 2018 24.71 24.78 23.75 23.75 9,332,814 -0.80(-3.26%)
Feb 27, 2018 24.98 25.37 24.55 24.55 8,217,446 -0.41(-1.64%)
Feb 26, 2018 25.09 25.10 24.61 24.96 6,465,908 +0.04(+0.16%)
Feb 23, 2018 24.48 24.94 24.36 24.92 6,347,560 +0.60(+2.47%)
Feb 22, 2018 24.32 7,593,505 +0.55(+2.31%)
Feb 21, 2018 24.04 24.44 23.75 23.77 10,435,157 -0.45(-1.86%)
Feb 20, 2018 24.46 24.69 24.07 24.22 6,271,261 -0.16(-0.66%)
Feb 16, 2018 24.38 24.38 24.38 0 +0.18(+0.74%)
Feb 15, 2018 24.42 24.42 23.83 24.20 9,533,644 -0.14(-0.58%)
Feb 14, 2018 23.68 24.51 23.57 24.34 11,763,323 +0.36(+1.50%)
Feb 13, 2018 24.15 24.18 23.79 23.98 6,419,206 -0.32(-1.32%)
Feb 12, 2018 24.17 24.54 23.93 24.30 9,599,322 +0.46(+1.93%)
Feb 09, 2018 24.49 24.50 22.95 23.84 17,641,333 -0.36(-1.49%)
Feb 08, 2018 25.43 25.56 24.18 24.20 17,767,966 -1.19(-4.69%)
Feb 07, 2018 26.21 26.35 25.38 25.39 21,310,146 -0.80(-3.05%)
Feb 06, 2018 25.27 26.45 25.14 26.19 17,249,466 +0.17(+0.65%)
Feb 05, 2018 26.50 26.84 25.66 26.02 15,318,525 -0.81(-3.02%)
Feb 02, 2018 27.62 27.69 26.73 26.83 11,982,510 -1.19(-4.25%)
Feb 01, 2018 27.46 28.16 27.46 28.02 11,694,630 +0.56(+2.04%)
Jan 31, 2018 27.76 27.84 27.22 27.46 11,188,071 -0.24(-0.87%)
Jan 30, 2018 27.74 27.75 27.51 27.70 12,435,235 -0.39(-1.39%)
Jan 29, 2018 28.54 28.58 28.01 28.09 10,616,353 -0.63(-2.19%)
Jan 26, 2018 28.77 28.90 28.51 28.72 5,443,355 +0.05(+0.17%)
Jan 25, 2018 29.15 29.24 28.57 28.67 7,011,403 -0.27(-0.93%)
Jan 24, 2018 29.32 29.37 28.72 28.94 10,061,806 -0.38(-1.30%)
Jan 23, 2018 29.46 29.53 29.00 29.32 7,643,785 -0.05(-0.17%)
Jan 22, 2018 28.75 29.40 28.59 29.37 9,101,932 +0.88(+3.09%)
Jan 19, 2018 28.03 28.54 27.80 28.49 7,585,555 +0.26(+0.92%)
Jan 18, 2018 28.62 28.70 28.19 28.23 6,688,283 -0.46(-1.60%)
Jan 17, 2018 28.55 28.93 28.42 28.69 7,570,557 +0.18(+0.63%)
Jan 16, 2018 29.19 29.21 28.47 28.51 11,977,222 -0.66(-2.26%)
Jan 12, 2018 29.17 29.17 29.17 0 +0.18(+0.62%)
Jan 11, 2018 28.38 29.15 28.20 28.99 10,986,659 +0.71(+2.51%)
Jan 10, 2018 28.45 28.19 28.28 8,160,903 +0.10(+0.35%)
Jan 09, 2018 28.43 28.51 27.93 28.18 6,185,211 -0.20(-0.70%)
Jan 08, 2018 27.88 28.44 27.64 28.38 11,157,067 +0.50(+1.79%)
Jan 05, 2018 27.80 27.91 27.46 27.88 6,490,453 +0.05(+0.18%)
Jan 04, 2018 27.33 27.88 27.06 27.83 12,139,794 +0.61(+2.24%)
Jan 03, 2018 26.68 27.34 26.44 27.22 13,321,558 +0.66(+2.48%)
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.