Skip to main content

Vaneck Oil Services ETF (NY: OIH )

283.71 -2.00 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 94.69 94.69 94.69 0 -0.51(-0.54%)
Dec 29, 2016 94.77 95.48 94.34 95.20 1,427,377 +0.26(+0.27%)
Dec 28, 2016 96.59 97.10 94.88 94.94 712,304 -1.65(-1.70%)
Dec 27, 2016 96.02 96.96 95.88 96.59 900,168 +1.05(+1.10%)
Dec 23, 2016 95.54 95.54 95.54 0 -0.62(-0.65%)
Dec 22, 2016 95.99 96.70 95.79 96.16 1,080,030 -0.09(-0.09%)
Dec 21, 2016 96.10 96.36 95.51 96.25 1,021,914 +0.54(+0.56%)
Dec 20, 2016 96.39 96.64 95.39 95.71 898,245 +0.31(+0.33%)
Dec 19, 2016 95.68 96.19 95.21 95.39 3,447,239 +24.64(+34.83%)
Dec 16, 2016 71.02 71.21 70.38 70.75 1,784,372 +0.04(+0.06%)
Dec 15, 2016 69.99 71.12 69.47 70.71 3,083,891 +0.33(+0.47%)
Dec 14, 2016 71.85 72.18 70.07 70.38 4,044,189 -2.13(-2.94%)
Dec 13, 2016 72.80 73.04 71.33 72.51 2,409,411 +0.12(+0.17%)
Dec 12, 2016 74.39 75.11 72.09 72.38 3,385,273 +0.35(+0.49%)
Dec 09, 2016 71.76 72.07 71.25 72.03 2,162,690 +0.66(+0.93%)
Dec 08, 2016 70.28 71.40 69.94 71.37 1,782,978 +0.99(+1.41%)
Dec 07, 2016 70.38 70.75 69.76 70.38 2,518,708 -0.25(-0.35%)
Dec 06, 2016 69.45 70.73 68.79 70.63 1,594,466 +0.29(+0.41%)
Dec 05, 2016 69.57 70.73 69.53 70.34 2,248,580 +1.24(+1.79%)
Dec 02, 2016 68.33 69.30 68.15 69.10 2,499,368 +0.50(+0.72%)
Dec 01, 2016 68.95 69.90 68.15 68.60 3,241,468 +1.03(+1.53%)
Nov 30, 2016 64.74 68.25 64.57 67.57 8,789,981 +6.49(+10.62%)
Nov 29, 2016 61.29 61.49 60.30 61.08 3,323,970 -1.32(-2.12%)
Nov 28, 2016 63.71 63.83 62.38 62.40 3,309,043 -1.20(-1.88%)
Nov 25, 2016 63.79 63.85 63.11 63.60 952,161 -0.60(-0.93%)
Nov 23, 2016 64.20 64.20 64.20 0 +0.60(+0.94%)
Nov 22, 2016 64.37 64.37 62.82 63.60 2,693,909 -0.35(-0.55%)
Nov 21, 2016 63.42 64.22 63.42 63.95 2,790,653 +1.57(+2.52%)
Nov 18, 2016 62.59 62.71 62.20 62.38 1,254,174 +0.08(+0.13%)
Nov 17, 2016 63.19 63.52 62.07 62.30 1,387,252 -0.17(-0.26%)
Nov 16, 2016 62.73 63.13 62.13 62.47 2,446,077 -0.64(-1.01%)
Nov 15, 2016 61.76 63.21 61.60 63.11 3,257,278 +2.11(+3.46%)
Nov 14, 2016 59.63 61.04 59.51 61.00 1,605,540 +1.03(+1.72%)
Nov 11, 2016 60.40 60.54 58.91 59.97 1,727,581 -1.01(-1.66%)
Nov 10, 2016 59.88 61.18 59.78 60.98 3,589,652 +0.83(+1.37%)
Nov 09, 2016 58.23 60.21 57.88 60.15 4,262,285 +1.92(+3.30%)
Nov 08, 2016 58.17 58.64 57.58 58.23 1,734,724 -0.10(-0.18%)
Nov 07, 2016 58.52 58.60 57.86 58.33 2,228,679 +1.10(+1.91%)
Nov 04, 2016 57.42 57.96 56.50 57.24 2,687,909 -0.41(-0.72%)
Nov 03, 2016 57.30 57.90 56.97 57.65 2,601,825 +0.85(+1.49%)
Nov 02, 2016 57.32 57.49 56.29 56.80 2,150,595 -1.22(-2.10%)
Nov 01, 2016 58.60 58.75 57.12 58.02 2,969,642 +0.02(+0.04%)
Oct 31, 2016 58.99 59.35 57.96 58.00 3,131,654 -1.28(-2.16%)
Oct 28, 2016 60.09 60.25 58.83 59.28 2,990,322 -0.72(-1.21%)
Oct 27, 2016 60.94 61.18 59.94 60.01 2,445,472 -0.79(-1.29%)
Oct 26, 2016 60.19 61.18 59.80 60.79 3,140,702 -0.31(-0.51%)
Oct 25, 2016 61.70 62.69 60.87 61.10 2,880,829 -0.74(-1.20%)
Oct 24, 2016 62.42 62.61 60.98 61.85 2,389,258 -0.64(-1.03%)
Oct 21, 2016 62.55 62.69 61.93 62.49 2,139,465 -0.52(-0.82%)
Oct 20, 2016 62.63 63.23 62.32 63.00 2,138,064 -0.31(-0.49%)
Oct 19, 2016 62.53 63.94 62.29 63.31 3,602,393 +1.63(+2.65%)
Oct 18, 2016 61.87 62.18 61.12 61.68 1,918,374 +0.72(+1.19%)
Oct 17, 2016 61.72 62.09 60.81 60.96 1,840,151 -0.58(-0.94%)
Oct 14, 2016 62.42 62.75 61.50 61.54 1,900,633 -0.74(-1.19%)
Oct 13, 2016 61.29 62.50 61.08 62.28 2,875,549 +0.31(+0.50%)
Oct 12, 2016 61.97 62.30 61.71 61.97 1,254,382 -0.31(-0.50%)
Oct 11, 2016 62.71 62.84 61.82 62.28 1,498,673 -0.85(-1.34%)
Oct 10, 2016 62.42 63.42 62.42 63.13 1,908,932 +1.34(+2.17%)
Oct 07, 2016 61.99 62.38 61.41 61.78 1,963,550 -0.21(-0.33%)
Oct 06, 2016 61.62 62.30 61.14 61.99 2,386,554 +0.70(+1.15%)
Oct 05, 2016 60.52 61.81 60.30 61.29 2,849,193 +1.84(+3.09%)
Oct 04, 2016 60.46 60.73 59.20 59.45 1,957,957 -0.52(-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.