Skip to main content

Vaneck Oil Services ETF (NY: OIH )

293.25 +9.55 (+3.36%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 177.22 177.73 173.78 175.31 1,752,480 -1.53(-0.87%)
Jan 30, 2018 177.10 177.16 175.63 176.84 1,947,833 -2.49(-1.39%)
Jan 29, 2018 182.20 182.49 178.82 179.33 1,662,927 -4.02(-2.19%)
Jan 26, 2018 183.67 184.50 182.01 183.35 852,637 +0.32(+0.17%)
Jan 25, 2018 186.10 186.67 182.40 183.03 1,098,254 -1.72(-0.93%)
Jan 24, 2018 187.18 187.50 183.35 184.76 1,576,063 -2.43(-1.30%)
Jan 23, 2018 188.08 188.52 185.14 187.18 1,197,309 -0.32(-0.17%)
Jan 22, 2018 183.54 187.69 182.52 187.50 1,425,710 +5.62(+3.09%)
Jan 19, 2018 178.95 182.17 177.48 181.88 1,188,188 +1.66(+0.92%)
Jan 18, 2018 182.71 183.22 179.97 180.22 1,047,641 -2.94(-1.60%)
Jan 17, 2018 182.27 184.69 181.44 183.16 1,185,838 +1.15(+0.63%)
Jan 16, 2018 186.35 186.48 181.76 182.01 1,876,091 -4.21(-2.26%)
Jan 12, 2018 186.22 186.22 186.22 0 +1.15(+0.62%)
Jan 11, 2018 181.18 186.10 180.03 185.08 1,720,931 +4.53(+2.51%)
Jan 10, 2018 181.63 179.97 180.54 1,278,309 +0.64(+0.35%)
Jan 09, 2018 181.50 182.01 178.31 179.91 968,840 -1.28(-0.70%)
Jan 08, 2018 177.99 181.56 176.46 181.18 1,747,623 +3.19(+1.79%)
Jan 05, 2018 177.48 178.18 175.31 177.99 1,016,653 +0.32(+0.18%)
Jan 04, 2018 174.48 177.99 172.75 177.67 1,901,556 +3.89(+2.24%)
Jan 03, 2018 170.33 174.54 168.80 173.78 2,086,665 +4.21(+2.48%)
Jan 02, 2018 166.56 170.01 165.48 169.56 1,084,415 +3.26(+1.96%)
Dec 29, 2017 166.31 166.31 166.31 0 +0.89(+0.54%)
Dec 28, 2017 166.18 166.63 165.25 165.41 457,539 -0.89(-0.54%)
Dec 27, 2017 166.50 167.33 165.48 166.31 812,806 -0.13(-0.08%)
Dec 26, 2017 164.58 167.01 164.26 166.43 699,073 +2.23(+1.36%)
Dec 22, 2017 164.58 165.48 163.05 164.20 1,234,427 -0.38(-0.23%)
Dec 21, 2017 159.73 165.41 159.09 164.58 2,252,299 +4.98(+3.12%)
Dec 20, 2017 156.47 159.99 155.90 159.60 1,333,826 +3.83(+2.46%)
Dec 19, 2017 155.77 157.18 154.94 155.77 654,494 +0.45(+0.29%)
Dec 18, 2017 152.65 156.19 152.13 155.33 1,021,264 +85.99(+124.03%)
Dec 15, 2017 69.73 70.18 69.22 69.33 1,995,498 -0.23(-0.33%)
Dec 14, 2017 70.16 70.72 69.53 69.56 2,208,769 -1.11(-1.57%)
Dec 13, 2017 71.77 72.06 70.47 70.67 1,925,444 -0.99(-1.39%)
Dec 12, 2017 71.92 72.61 71.49 71.66 2,476,081 +0.09(+0.12%)
Dec 11, 2017 70.33 71.69 70.33 71.57 2,346,553 +1.28(+1.82%)
Dec 08, 2017 70.33 70.55 69.63 70.30 1,929,380 +0.79(+1.14%)
Dec 07, 2017 69.27 69.77 69.10 69.50 1,808,750 +0.26(+0.37%)
Dec 06, 2017 70.58 70.58 68.69 69.25 2,101,931 -1.70(-2.40%)
Dec 05, 2017 72.06 72.51 70.92 70.95 2,375,283 -1.22(-1.69%)
Dec 04, 2017 72.03 73.96 71.89 72.17 2,965,239 +0.06(+0.08%)
Dec 01, 2017 70.69 72.23 70.49 72.11 4,686,052 +2.30(+3.29%)
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%)
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.