Skip to main content

Vaneck Oil Services ETF (NY: OIH )

283.71 -2.00 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 63.23 64.19 62.89 63.88 1,335,296 +0.85(+1.35%)
Aug 31, 2017 63.11 63.40 62.74 63.03 1,227,699 +0.23(+0.36%)
Aug 30, 2017 62.86 63.09 62.13 62.80 1,139,801 -0.14(-0.23%)
Aug 29, 2017 62.21 63.06 62.04 62.94 1,217,562 +0.37(+0.59%)
Aug 28, 2017 63.20 63.45 61.86 62.57 1,880,161 -0.57(-0.90%)
Aug 25, 2017 62.55 63.43 62.45 63.14 1,245,356 +0.99(+1.60%)
Aug 24, 2017 62.43 62.57 61.98 62.15 2,152,420 -0.51(-0.82%)
Aug 23, 2017 62.01 63.09 61.89 62.66 1,213,377 +0.43(+0.68%)
Aug 22, 2017 62.01 62.52 62.01 62.23 955,210 +0.45(+0.74%)
Aug 21, 2017 62.32 62.42 61.69 61.78 1,004,674 -0.68(-1.09%)
Aug 18, 2017 61.92 63.11 61.61 62.46 1,847,173 +0.68(+1.10%)
Aug 17, 2017 62.46 62.94 61.72 61.78 2,311,594 -0.79(-1.27%)
Aug 16, 2017 63.68 63.80 62.35 62.57 2,076,784 -0.88(-1.39%)
Aug 15, 2017 63.99 64.02 62.60 63.45 2,027,486 -0.80(-1.24%)
Aug 14, 2017 64.51 64.93 64.14 64.25 1,354,172 -0.28(-0.44%)
Aug 11, 2017 64.59 65.23 64.35 64.53 1,251,820 -0.34(-0.53%)
Aug 10, 2017 66.18 66.46 64.68 64.87 2,928,114 -1.28(-1.93%)
Aug 09, 2017 67.00 67.31 65.53 66.15 3,495,037 -0.45(-0.68%)
Aug 08, 2017 67.57 67.94 66.21 66.61 1,764,597 -1.22(-1.80%)
Aug 07, 2017 69.02 69.47 67.71 67.83 2,029,569 -1.65(-2.37%)
Aug 04, 2017 69.50 70.06 69.08 69.47 1,876,810 +0.00(+0.00%)
Aug 03, 2017 69.87 70.72 68.96 69.47 2,708,003 -0.31(-0.45%)
Aug 02, 2017 69.39 70.33 68.48 69.79 1,461,588 +0.06(+0.08%)
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.