Vaneck Oil Services ETF (NY: OIH )

228.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 25.02 25.78 24.91 25.60 4,230,523 +0.81(+3.27%)
Jun 30, 2017 24.82 25.02 24.57 24.79 7,467,894 +0.08(+0.32%)
Jun 29, 2017 24.69 25.13 24.58 24.71 5,866,709 +0.22(+0.90%)
Jun 28, 2017 24.25 24.85 24.24 24.49 7,839,078 +0.22(+0.91%)
Jun 27, 2017 24.47 24.73 24.26 24.27 7,731,221 -0.10(-0.41%)
Jun 26, 2017 24.38 24.61 24.20 24.37 4,360,711 +0.06(+0.25%)
Jun 23, 2017 24.24 24.39 24.09 24.31 6,011,598 +0.18(+0.75%)
Jun 22, 2017 24.23 24.48 24.01 24.13 5,974,600 -0.04(-0.17%)
Jun 21, 2017 24.83 24.84 23.90 24.17 8,896,031 -0.71(-2.85%)
Jun 20, 2017 24.89 24.98 24.39 24.88 5,986,744 -0.54(-2.12%)
Jun 19, 2017 25.59 25.67 25.30 25.42 4,499,110 -0.09(-0.35%)
Jun 16, 2017 25.26 25.54 25.06 25.51 4,617,123 +0.35(+1.39%)
Jun 15, 2017 25.28 25.58 25.05 25.16 6,122,548 -0.43(-1.68%)
Jun 14, 2017 26.36 26.42 25.28 25.59 11,839,602 -0.93(-3.51%)
Jun 13, 2017 26.03 26.61 25.96 26.52 6,039,695 +0.46(+1.77%)
Jun 12, 2017 26.23 26.59 25.95 26.06 8,094,110 +0.14(+0.54%)
Jun 09, 2017 25.21 26.26 25.12 25.92 12,571,568 +0.77(+3.06%)
Jun 08, 2017 25.12 25.41 25.07 25.15 4,862,137 -0.02(-0.08%)
Jun 07, 2017 26.12 26.25 25.00 25.17 12,257,740 -1.10(-4.19%)
Jun 06, 2017 25.86 26.39 25.67 26.27 8,192,074 +0.29(+1.12%)
Jun 05, 2017 25.75 26.10 25.72 25.98 3,984,351 +0.11(+0.43%)
Jun 02, 2017 25.99 26.00 25.52 25.87 11,311,342 -0.31(-1.18%)
Jun 01, 2017 26.02 26.47 25.81 26.18 10,131,791 +0.24(+0.93%)
May 31, 2017 25.60 26.02 25.42 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%)
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.