Vaneck Oil Services ETF (NY: OIH )

227.35 USD +1.03 (+0.46%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.33 33.03 31.25 32.70 18,163,036 +3.14(+10.62%)
Nov 29, 2016 29.66 29.76 29.18 29.56 6,868,432 -0.64(-2.12%)
Nov 28, 2016 30.83 30.89 30.19 30.20 6,837,589 -0.58(-1.88%)
Nov 25, 2016 30.87 30.90 30.54 30.78 1,967,484 -0.29(-0.93%)
Nov 23, 2016 31.07 31.07 31.07 0 +0.29(+0.94%)
Nov 22, 2016 31.15 31.15 30.40 30.78 5,566,516 -0.17(-0.55%)
Nov 21, 2016 30.69 31.08 30.69 30.95 5,766,423 +0.76(+2.52%)
Nov 18, 2016 30.29 30.35 30.10 30.19 2,591,543 +0.04(+0.13%)
Nov 17, 2016 30.58 30.74 30.04 30.15 2,866,526 -0.08(-0.26%)
Nov 16, 2016 30.36 30.55 30.07 30.23 5,054,412 -0.31(-1.02%)
Nov 15, 2016 29.89 30.59 29.81 30.54 6,730,625 +1.02(+3.46%)
Nov 14, 2016 28.86 29.54 28.80 29.52 3,317,583 +0.50(+1.72%)
Nov 11, 2016 29.23 29.30 28.51 29.02 3,569,760 -0.49(-1.66%)
Nov 10, 2016 28.98 29.61 28.93 29.51 7,417,421 +0.40(+1.37%)
Nov 09, 2016 28.18 29.14 28.01 29.11 8,807,305 +0.93(+3.30%)
Nov 08, 2016 28.15 28.38 27.86 28.18 3,584,520 -0.05(-0.18%)
Nov 07, 2016 28.32 28.36 28.00 28.23 4,605,197 +0.53(+1.91%)
Nov 04, 2016 27.79 28.05 27.34 27.70 5,554,118 -0.20(-0.72%)
Nov 03, 2016 27.73 28.02 27.57 27.90 5,376,241 +0.41(+1.49%)
Nov 02, 2016 27.74 27.82 27.24 27.49 4,443,848 -0.59(-2.10%)
Nov 01, 2016 28.36 28.43 27.64 28.08 6,136,273 +0.01(+0.04%)
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%)
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.