Vaneck Oil Services ETF (NY: OIH )

178.96 USD -6.59 (-3.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.37 28.45 27.87 27.87 3,707,701 -0.21(-0.75%)
Apr 27, 2017 28.43 28.52 27.48 28.08 8,975,448 -0.83(-2.87%)
Apr 26, 2017 28.69 29.38 28.58 28.91 4,683,300 +0.08(+0.28%)
Apr 25, 2017 28.71 28.90 28.55 28.83 4,265,799 +0.24(+0.84%)
Apr 24, 2017 28.75 28.85 28.54 28.59 3,651,648 +0.04(+0.14%)
Apr 21, 2017 28.71 28.76 28.34 28.55 5,584,910 -0.48(-1.65%)
Apr 20, 2017 29.14 29.30 28.99 29.03 5,473,982 +0.09(+0.31%)
Apr 19, 2017 29.85 29.90 28.87 28.94 6,418,642 -0.79(-2.66%)
Apr 18, 2017 29.68 30.04 29.52 29.73 4,302,052 -0.16(-0.54%)
Apr 17, 2017 29.83 30.00 29.67 29.89 3,881,246 +0.09(+0.30%)
Apr 13, 2017 30.56 30.73 29.78 29.80 5,863,264 -0.84(-2.74%)
Apr 12, 2017 31.18 31.41 30.55 30.64 4,373,048 -0.56(-1.79%)
Apr 11, 2017 31.26 31.28 30.68 31.20 5,667,185 -0.03(-0.10%)
Apr 10, 2017 31.00 31.33 30.89 31.23 3,027,488 +0.49(+1.59%)
Apr 07, 2017 31.04 31.11 30.69 30.74 3,285,103 -0.28(-0.90%)
Apr 06, 2017 30.83 31.08 30.70 31.02 4,093,375 +0.52(+1.70%)
Apr 05, 2017 31.13 31.54 30.50 30.50 5,749,760 -0.17(-0.55%)
Apr 04, 2017 30.66 30.70 30.33 30.67 2,971,486 +0.08(+0.26%)
Apr 03, 2017 30.88 31.03 30.37 30.59 5,360,612 -0.22(-0.71%)
Mar 31, 2017 30.62 30.94 30.54 30.81 3,682,126 +0.19(+0.62%)
Mar 30, 2017 30.98 31.04 30.57 30.62 4,482,557 -0.13(-0.42%)
Mar 29, 2017 30.22 30.81 30.02 30.75 7,616,190 +0.56(+1.85%)
Mar 28, 2017 29.74 30.29 29.58 30.19 6,526,802 +0.73(+2.48%)
Mar 27, 2017 29.40 29.57 29.17 29.46 5,750,413 -0.23(-0.77%)
Mar 24, 2017 29.90 30.26 29.64 29.69 3,619,386 -0.22(-0.74%)
Mar 23, 2017 29.89 30.17 29.71 29.91 3,635,745 -0.12(-0.40%)
Mar 22, 2017 29.87 30.25 29.75 30.03 7,309,133 -0.09(-0.30%)
Mar 21, 2017 30.55 30.70 29.99 30.12 4,801,986 -0.33(-1.09%)
Mar 20, 2017 30.39 30.50 30.03 30.45 3,715,953 -0.13(-0.42%)
Mar 17, 2017 30.87 30.99 30.57 30.58 4,066,432 -0.13(-0.42%)
Mar 16, 2017 31.06 31.14 30.53 30.71 4,274,596 -0.27(-0.87%)
Mar 15, 2017 30.37 31.10 30.14 30.98 11,378,805 +1.02(+3.40%)
Mar 14, 2017 29.97 30.05 29.35 29.96 6,776,218 -0.53(-1.74%)
Mar 13, 2017 30.42 30.60 30.27 30.49 2,899,185 +0.07(+0.23%)
Mar 10, 2017 30.52 30.69 30.16 30.42 4,955,200 +0.10(+0.33%)
Mar 09, 2017 30.27 30.42 29.72 30.32 9,143,961 -0.18(-0.59%)
Mar 08, 2017 31.28 31.54 30.41 30.50 9,370,636 -1.00(-3.17%)
Mar 07, 2017 32.08 32.15 31.45 31.50 3,295,576 -0.44(-1.38%)
Mar 06, 2017 31.89 31.94 31.58 31.94 2,143,246 -0.09(-0.28%)
Mar 03, 2017 32.36 32.61 31.97 32.03 2,881,274 -0.19(-0.59%)
Mar 02, 2017 32.62 32.87 32.22 32.22 3,883,443 -0.71(-2.16%)
Mar 01, 2017 32.41 33.12 32.40 32.93 4,482,810 +0.82(+2.55%)
Feb 28, 2017 32.36 32.45 32.00 32.11 5,854,292 -0.58(-1.77%)
Feb 27, 2017 32.11 32.93 31.98 32.69 4,527,309 +0.62(+1.93%)
Feb 24, 2017 32.11 32.28 31.87 32.07 8,067,221 -0.40(-1.23%)
Feb 23, 2017 32.74 32.94 32.18 32.47 5,851,478 +0.16(+0.50%)
Feb 22, 2017 32.49 32.60 32.24 32.31 4,765,065 -0.37(-1.13%)
Feb 21, 2017 32.73 32.94 32.67 32.68 3,644,444 +0.34(+1.05%)
Feb 17, 2017 32.34 32.34 32.34 0 -0.43(-1.31%)
Feb 16, 2017 33.31 33.36 32.66 32.77 3,117,423 -0.51(-1.53%)
Feb 15, 2017 33.53 33.62 33.13 33.28 2,816,466 -0.46(-1.36%)
Feb 14, 2017 33.29 33.74 33.12 33.74 3,864,942 +0.52(+1.57%)
Feb 13, 2017 33.02 33.35 32.95 33.22 3,856,667 +0.15(+0.45%)
Feb 10, 2017 33.16 33.40 33.02 33.07 4,385,394 +0.36(+1.10%)
Feb 09, 2017 32.45 32.95 32.60 32.71 4,771,090 +0.26(+0.80%)
Feb 08, 2017 32.32 32.50 31.59 32.45 6,621,777 -0.06(-0.18%)
Feb 07, 2017 32.72 32.97 32.25 32.51 6,192,710 -0.41(-1.25%)
Feb 06, 2017 33.55 33.61 32.84 32.92 2,609,984 -0.70(-2.08%)
Feb 03, 2017 33.23 33.81 33.14 33.62 3,665,638 +0.50(+1.51%)
Feb 02, 2017 33.61 33.61 32.91 33.12 4,676,744 -0.25(-0.75%)
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.