Vaneck Oil Services ETF (NY: OIH )

185.55 USD -4.96 (-2.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.17 27.47 27.08 27.14 5,634,596 -0.08(-0.29%)
Apr 27, 2018 27.16 27.41 26.98 27.22 4,528,959 -0.16(-0.58%)
Apr 26, 2018 27.10 27.50 26.94 27.38 4,899,533 +0.33(+1.22%)
Apr 25, 2018 26.62 27.11 26.44 27.05 3,928,469 +0.23(+0.86%)
Apr 24, 2018 27.23 27.41 26.63 26.82 6,563,685 -0.21(-0.78%)
Apr 23, 2018 26.75 27.05 26.48 27.03 5,503,164 +0.19(+0.71%)
Apr 20, 2018 26.81 27.06 26.48 26.84 7,833,122 -0.19(-0.70%)
Apr 19, 2018 27.18 27.30 26.70 27.03 8,901,088 -0.05(-0.18%)
Apr 18, 2018 26.85 27.38 26.72 27.08 8,595,898 +0.71(+2.69%)
Apr 17, 2018 26.30 26.49 26.11 26.37 5,317,082 +0.09(+0.34%)
Apr 16, 2018 26.19 26.43 25.92 26.28 6,324,090 -0.01(-0.04%)
Apr 13, 2018 26.09 26.48 26.08 26.29 5,449,680 +0.21(+0.81%)
Apr 12, 2018 25.92 26.28 25.63 26.08 6,302,970 +0.28(+1.09%)
Apr 11, 2018 25.11 26.00 25.09 25.80 15,377,451 +0.70(+2.79%)
Apr 10, 2018 24.22 25.37 24.22 25.10 10,317,927 +1.28(+5.37%)
Apr 09, 2018 24.07 24.14 23.79 23.82 4,407,876 -0.08(-0.33%)
Apr 06, 2018 24.23 24.40 23.56 23.90 5,605,242 -0.54(-2.21%)
Apr 05, 2018 23.90 24.75 23.90 24.44 7,042,550 +0.62(+2.60%)
Apr 04, 2018 23.30 23.86 23.09 23.82 6,950,107 +0.03(+0.13%)
Apr 03, 2018 23.46 23.87 23.06 23.79 6,030,926 +0.49(+2.10%)
Apr 02, 2018 23.73 23.84 22.86 23.30 7,367,483 -0.57(-2.39%)
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%)
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.