Vaneck Oil Services ETF (NY: OIH )

190.87 USD -5.25 (-2.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.95 26.14 25.78 26.07 3,176,854 +0.03(+0.12%)
Sep 28, 2017 26.09 26.27 25.83 26.04 6,439,752 +0.07(+0.27%)
Sep 27, 2017 25.91 25.99 25.58 25.97 4,342,792 +0.13(+0.50%)
Sep 26, 2017 25.62 25.91 25.49 25.84 4,764,311 +0.05(+0.19%)
Sep 25, 2017 25.49 25.98 25.43 25.79 9,531,316 +0.58(+2.30%)
Sep 22, 2017 24.82 25.26 24.82 25.21 4,031,760 +0.27(+1.08%)
Sep 21, 2017 25.01 25.05 24.75 24.94 4,827,274 -0.25(-0.99%)
Sep 20, 2017 24.95 25.30 24.85 25.19 5,524,135 +0.37(+1.49%)
Sep 19, 2017 24.87 24.93 24.60 24.82 3,507,253 -0.02(-0.08%)
Sep 18, 2017 24.57 24.93 24.51 24.84 3,538,195 +0.23(+0.93%)
Sep 15, 2017 24.58 24.65 24.27 24.61 5,450,981 +0.06(+0.24%)
Sep 14, 2017 24.52 24.92 24.41 24.55 6,674,653 +0.22(+0.90%)
Sep 13, 2017 23.98 24.60 23.90 24.33 8,887,893 +0.47(+1.97%)
Sep 12, 2017 23.36 24.01 23.28 23.86 7,201,140 +0.51(+2.18%)
Sep 11, 2017 23.04 23.39 22.96 23.35 3,621,451 +0.34(+1.48%)
Sep 08, 2017 23.39 23.43 22.80 23.01 5,376,003 -0.47(-2.00%)
Sep 07, 2017 23.52 23.59 23.24 23.48 4,054,385 -0.07(-0.30%)
Sep 06, 2017 23.24 23.67 23.24 23.55 5,737,089 +0.44(+1.90%)
Sep 05, 2017 22.78 23.21 22.76 23.11 12,394,824 +0.61(+2.71%)
Sep 01, 2017 22.27 22.61 22.15 22.50 3,791,089 +0.30(+1.35%)
Aug 31, 2017 22.23 22.33 22.10 22.20 3,485,606 +0.08(+0.36%)
Aug 30, 2017 22.14 22.22 21.89 22.12 3,236,051 -0.05(-0.23%)
Aug 29, 2017 21.91 22.21 21.85 22.17 3,456,826 +0.13(+0.59%)
Aug 28, 2017 22.26 22.35 21.79 22.04 5,338,035 -0.20(-0.90%)
Aug 25, 2017 22.03 22.34 22.00 22.24 3,535,738 +0.35(+1.60%)
Aug 24, 2017 21.99 22.04 21.83 21.89 6,111,014 -0.18(-0.82%)
Aug 23, 2017 21.84 22.22 21.80 22.07 3,444,943 +0.15(+0.68%)
Aug 22, 2017 21.84 22.02 21.84 21.92 2,711,972 +0.16(+0.74%)
Aug 21, 2017 21.95 21.99 21.73 21.76 2,852,408 -0.24(-1.09%)
Aug 18, 2017 21.81 22.23 21.70 22.00 5,244,378 +0.24(+1.10%)
Aug 17, 2017 22.00 22.17 21.74 21.76 6,562,931 -0.28(-1.27%)
Aug 16, 2017 22.43 22.47 21.96 22.04 5,896,273 -0.31(-1.39%)
Aug 15, 2017 22.54 22.55 22.05 22.35 5,756,310 -0.28(-1.24%)
Aug 14, 2017 22.72 22.87 22.59 22.63 3,844,679 -0.10(-0.44%)
Aug 11, 2017 22.75 22.98 22.67 22.73 3,554,090 -0.12(-0.53%)
Aug 10, 2017 23.31 23.41 22.78 22.85 8,313,315 -0.45(-1.93%)
Aug 09, 2017 23.60 23.71 23.08 23.30 9,922,888 -0.16(-0.68%)
Aug 08, 2017 23.80 23.93 23.32 23.46 5,009,934 -0.43(-1.80%)
Aug 07, 2017 24.31 24.47 23.85 23.89 5,762,223 -0.58(-2.37%)
Aug 04, 2017 24.48 24.67 24.33 24.47 5,328,522 +0.00(+0.00%)
Aug 03, 2017 24.61 24.91 24.29 24.47 7,688,392 -0.11(-0.45%)
Aug 02, 2017 24.44 24.77 24.12 24.58 4,149,649 +0.02(+0.08%)
Aug 01, 2017 24.68 24.83 24.25 24.56 5,488,855 -0.27(-1.09%)
Jul 31, 2017 24.99 25.12 24.48 24.83 6,354,945 -0.17(-0.68%)
Jul 28, 2017 24.87 25.74 24.81 25.00 9,912,737 -0.08(-0.32%)
Jul 27, 2017 25.00 25.11 24.59 25.08 8,193,003 +0.09(+0.36%)
Jul 26, 2017 25.15 25.32 24.62 24.99 7,309,896 +0.01(+0.04%)
Jul 25, 2017 24.85 25.26 24.77 24.98 7,077,021 +0.31(+1.26%)
Jul 24, 2017 25.22 25.28 24.50 24.67 6,238,377 -0.35(-1.40%)
Jul 21, 2017 25.72 25.81 24.96 25.02 7,490,602 -0.64(-2.49%)
Jul 20, 2017 26.35 26.37 25.50 25.66 7,582,105 -0.56(-2.14%)
Jul 19, 2017 25.19 26.30 25.16 26.22 7,583,880 +0.97(+3.84%)
Jul 18, 2017 25.62 25.67 25.05 25.25 3,215,936 -0.12(-0.47%)
Jul 17, 2017 25.38 25.62 25.29 25.37 3,945,172 -0.05(-0.20%)
Jul 14, 2017 25.48 25.07 25.42 6,982,933 +0.32(+1.27%)
Jul 13, 2017 24.58 25.11 24.48 25.10 5,767,281 +0.47(+1.91%)
Jul 12, 2017 25.10 25.14 24.42 24.63 6,139,982 -0.01(-0.04%)
Jul 11, 2017 24.36 24.83 24.13 24.64 8,073,121 +0.30(+1.23%)
Jul 10, 2017 23.92 24.49 23.80 24.34 4,461,788 +0.31(+1.29%)
Jul 07, 2017 24.10 24.18 23.63 24.03 6,081,872 -0.24(-0.99%)
Jul 06, 2017 25.03 25.07 24.21 24.27 7,685,880 -0.48(-1.94%)
Jul 05, 2017 25.40 25.49 24.57 24.75 8,123,425 -0.85(-3.32%)
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.