Skip to main content

Vaneck Oil Services ETF (NY: OIH )

274.57 +2.01 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 68.93 70.78 68.93 69.81 4,421,242 +1.33(+1.95%)
Nov 29, 2017 68.20 68.99 67.63 68.48 2,683,210 +0.28(+0.42%)
Nov 28, 2017 67.63 68.34 67.44 68.20 2,479,856 +0.43(+0.63%)
Nov 27, 2017 68.42 68.52 67.49 67.77 1,576,453 -1.02(-1.49%)
Nov 24, 2017 69.33 69.45 68.72 68.79 766,511 -0.17(-0.25%)
Nov 22, 2017 68.99 69.23 68.68 68.96 1,590,628 +0.74(+1.08%)
Nov 21, 2017 68.59 69.09 67.93 68.22 1,607,227 +0.06(+0.08%)
Nov 20, 2017 68.37 68.68 67.66 68.17 1,389,577 -0.37(-0.54%)
Nov 17, 2017 67.80 68.85 67.56 68.54 2,003,039 +1.02(+1.51%)
Nov 16, 2017 67.77 68.20 67.24 67.51 1,947,060 -0.43(-0.63%)
Nov 15, 2017 68.14 68.25 66.97 67.94 2,476,713 -1.11(-1.60%)
Nov 14, 2017 71.26 71.43 68.99 69.05 2,508,838 -2.81(-3.91%)
Nov 13, 2017 72.74 73.02 71.72 71.86 1,775,091 -1.33(-1.82%)
Nov 10, 2017 73.82 74.16 72.60 73.19 1,924,350 -0.62(-0.85%)
Nov 09, 2017 73.02 74.02 72.71 73.82 1,643,166 +0.37(+0.50%)
Nov 08, 2017 73.14 74.24 72.71 73.45 2,383,811 -0.06(-0.08%)
Nov 07, 2017 74.07 74.24 73.16 73.51 4,038,484 -0.11(-0.15%)
Nov 06, 2017 70.98 73.82 70.69 73.62 5,008,259 +3.32(+4.73%)
Nov 03, 2017 69.47 70.55 69.08 70.30 2,550,330 +0.71(+1.02%)
Nov 02, 2017 70.13 70.41 68.99 69.59 2,668,827 +0.09(+0.12%)
Nov 01, 2017 69.81 70.86 69.13 69.50 2,658,532 +0.68(+0.99%)
Oct 31, 2017 68.17 69.08 68.03 68.82 3,009,100 +0.48(+0.71%)
Oct 30, 2017 68.38 67.09 68.34 3,459,744 +1.14(+1.69%)
Oct 27, 2017 65.87 67.40 65.53 67.20 4,446,622 +0.88(+1.33%)
Oct 26, 2017 66.24 66.66 65.27 66.32 2,128,445 +0.03(+0.04%)
Oct 25, 2017 66.52 66.59 65.54 66.29 1,680,803 -0.14(-0.21%)
Oct 24, 2017 67.00 67.20 66.29 66.44 1,407,017 +0.06(+0.09%)
Oct 23, 2017 67.51 67.91 66.27 66.38 2,068,319 -1.25(-1.85%)
Oct 20, 2017 68.00 68.17 66.76 67.63 2,329,967 -0.54(-0.79%)
Oct 19, 2017 68.76 69.27 67.77 68.17 3,955,809 -0.94(-1.36%)
Oct 18, 2017 70.44 70.67 69.02 69.10 1,937,162 -1.33(-1.89%)
Oct 17, 2017 70.78 71.23 70.04 70.44 1,294,688 -0.57(-0.80%)
Oct 16, 2017 71.92 71.97 70.88 71.01 1,646,750 -0.17(-0.24%)
Oct 13, 2017 71.55 72.43 71.09 71.18 1,398,067 +0.31(+0.44%)
Oct 12, 2017 71.23 71.40 70.58 70.86 1,549,962 -1.25(-1.73%)
Oct 11, 2017 71.77 72.20 71.01 72.11 1,376,406 +0.11(+0.16%)
Oct 10, 2017 73.39 73.68 72.00 72.00 1,509,513 -0.43(-0.59%)
Oct 09, 2017 72.51 72.80 72.14 72.43 1,244,667 +0.26(+0.35%)
Oct 06, 2017 72.40 72.97 71.77 72.17 1,859,965 -1.19(-1.63%)
Oct 05, 2017 73.22 73.59 72.85 73.36 914,248 +0.48(+0.66%)
Oct 04, 2017 72.97 73.45 72.51 72.88 1,420,502 -0.11(-0.16%)
Oct 03, 2017 73.33 73.33 72.51 72.99 1,133,087 -0.37(-0.50%)
Oct 02, 2017 73.05 73.48 72.54 73.36 1,744,790 -0.65(-0.88%)
Sep 29, 2017 73.68 74.22 73.19 74.02 1,118,950 +0.09(+0.12%)
Sep 28, 2017 74.07 74.58 73.33 73.93 2,268,208 +0.20(+0.27%)
Sep 27, 2017 73.56 73.79 72.63 73.73 1,529,617 +0.37(+0.50%)
Sep 26, 2017 72.74 73.55 72.37 73.36 1,678,084 +0.14(+0.19%)
Sep 25, 2017 72.37 73.76 72.20 73.22 3,357,118 +1.65(+2.30%)
Sep 22, 2017 70.47 71.70 70.47 71.57 1,420,065 +0.77(+1.08%)
Sep 21, 2017 71.01 71.12 70.27 70.81 1,700,261 -0.71(-0.99%)
Sep 20, 2017 70.84 71.83 70.55 71.52 1,945,709 +1.05(+1.49%)
Sep 19, 2017 70.61 70.78 69.84 70.47 1,235,323 -0.06(-0.08%)
Sep 18, 2017 69.76 70.78 69.60 70.52 1,246,222 +0.65(+0.93%)
Sep 15, 2017 69.79 69.98 68.92 69.87 1,919,943 +0.17(+0.24%)
Sep 14, 2017 69.62 70.75 69.30 69.70 2,350,944 +0.62(+0.90%)
Sep 13, 2017 68.08 69.84 67.86 69.08 3,130,491 +1.33(+1.97%)
Sep 12, 2017 66.32 68.17 66.10 67.74 2,536,384 +1.45(+2.18%)
Sep 11, 2017 65.41 66.41 65.20 66.29 1,275,546 +0.97(+1.48%)
Sep 08, 2017 66.41 66.52 64.75 65.33 1,893,534 -1.33(-2.00%)
Sep 07, 2017 66.78 66.98 65.97 66.66 1,428,034 -0.20(-0.30%)
Sep 06, 2017 65.98 67.20 65.98 66.86 2,020,716 +1.25(+1.90%)
Sep 05, 2017 64.68 65.90 64.62 65.61 4,365,702 +1.73(+2.71%)
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.