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 (%)
Dec 30, 2016 33.35 33.35 33.35 0 -0.18(-0.54%)
Dec 29, 2016 33.38 33.63 33.23 33.53 4,052,518 +0.09(+0.27%)
Dec 28, 2016 34.02 34.20 33.42 33.44 2,022,329 -0.58(-1.70%)
Dec 27, 2016 33.82 34.15 33.77 34.02 2,555,701 +0.37(+1.10%)
Dec 23, 2016 33.65 33.65 33.65 0 -0.22(-0.65%)
Dec 22, 2016 33.81 34.06 33.74 33.87 3,066,355 -0.03(-0.09%)
Dec 21, 2016 33.85 33.94 33.64 33.90 2,901,355 +0.19(+0.56%)
Dec 20, 2016 33.95 34.04 33.60 33.71 2,550,240 +0.11(+0.33%)
Dec 19, 2016 33.70 33.88 33.53 33.60 9,787,182 -0.64(-1.87%)
Dec 16, 2016 34.37 34.46 34.06 34.24 3,687,109 +0.02(+0.06%)
Dec 15, 2016 33.87 34.42 33.62 34.22 6,372,349 +0.16(+0.47%)
Dec 14, 2016 34.77 34.93 33.91 34.06 8,356,647 -1.03(-2.94%)
Dec 13, 2016 35.23 35.35 34.52 35.09 4,978,648 +0.06(+0.17%)
Dec 12, 2016 36.00 36.35 34.89 35.03 6,995,105 +0.17(+0.49%)
Dec 09, 2016 34.73 34.88 34.48 34.86 4,468,840 +0.32(+0.93%)
Dec 08, 2016 34.01 34.55 33.85 34.54 3,684,230 +0.48(+1.41%)
Dec 07, 2016 34.06 34.24 33.76 34.06 5,204,492 -0.12(-0.35%)
Dec 06, 2016 33.61 34.23 33.29 34.18 3,294,701 +0.14(+0.41%)
Dec 05, 2016 33.67 34.23 33.65 34.04 4,646,318 +0.60(+1.79%)
Dec 02, 2016 33.07 33.54 32.98 33.44 5,164,530 +0.24(+0.72%)
Dec 01, 2016 33.37 33.83 32.98 33.20 6,697,956 +0.50(+1.53%)
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%)
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.