Vaneck Oil Services ETF (NY: OIH )

336.33 +1.06 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 476.95 476.95 476.95 0 +2.56(+0.54%)
Dec 28, 2017 476.58 477.86 473.93 474.38 159,539 -2.56(-0.54%)
Dec 27, 2017 477.50 479.88 474.57 476.95 283,418 -0.37(-0.08%)
Dec 26, 2017 472.00 478.96 471.09 477.31 243,760 +6.41(+1.36%)
Dec 22, 2017 472.00 474.57 467.61 470.90 430,433 -1.10(-0.23%)
Dec 21, 2017 458.09 474.38 456.26 472.00 785,356 +14.28(+3.12%)
Dec 20, 2017 448.75 458.82 447.10 457.72 465,093 +10.98(+2.46%)
Dec 19, 2017 446.74 450.76 444.36 446.74 228,216 +1.28(+0.29%)
Dec 18, 2017 437.76 447.93 436.30 445.45 356,105 +10.77(+2.48%)
Dec 15, 2017 437.18 440.03 433.98 434.69 318,276 -1.42(-0.33%)
Dec 14, 2017 439.85 443.39 435.94 436.11 352,292 -6.94(-1.57%)
Dec 13, 2017 450.00 451.78 441.81 443.06 307,102 -6.23(-1.39%)
Dec 12, 2017 450.89 455.25 448.22 449.29 394,928 +0.53(+0.12%)
Dec 11, 2017 440.92 449.46 440.92 448.75 374,268 +8.01(+1.82%)
Dec 08, 2017 440.92 442.34 436.56 440.74 307,730 +4.98(+1.14%)
Dec 07, 2017 434.33 437.45 433.26 435.76 288,490 +1.60(+0.37%)
Dec 06, 2017 442.52 442.52 430.68 434.15 335,252 -10.68(-2.40%)
Dec 05, 2017 451.78 454.63 444.66 444.84 378,850 -7.65(-1.69%)
Dec 04, 2017 451.60 463.70 450.71 452.49 472,947 +0.36(+0.08%)
Dec 01, 2017 443.23 452.85 441.93 452.13 747,412 +14.42(+3.29%)
Nov 30, 2017 432.20 443.77 432.20 437.71 705,175 +8.37(+1.95%)
Nov 29, 2017 427.57 432.55 424.01 429.35 427,964 +1.78(+0.42%)
Nov 28, 2017 424.01 428.46 422.81 427.57 395,530 +2.67(+0.63%)
Nov 27, 2017 428.99 429.62 423.12 424.90 251,439 -6.41(-1.49%)
Nov 24, 2017 434.69 435.40 430.86 431.31 122,256 -1.07(-0.25%)
Nov 22, 2017 432.55 434.08 430.60 432.38 253,700 +4.63(+1.08%)
Nov 21, 2017 430.06 433.18 425.88 427.75 256,348 +0.36(+0.08%)
Nov 20, 2017 428.64 430.60 424.19 427.39 221,633 -2.31(-0.54%)
Nov 17, 2017 425.08 431.66 423.56 429.70 319,479 +6.41(+1.51%)
Nov 16, 2017 424.90 427.57 421.61 423.30 310,550 -2.67(-0.63%)
Nov 15, 2017 427.21 427.93 419.89 425.97 395,028 -6.94(-1.60%)
Nov 14, 2017 446.79 447.86 432.55 432.91 400,152 -17.62(-3.91%)
Nov 13, 2017 456.05 457.83 449.64 450.53 283,122 -8.37(-1.82%)
Nov 10, 2017 462.81 464.95 455.16 458.90 306,928 -3.92(-0.85%)
Nov 09, 2017 457.83 464.06 455.87 462.81 262,080 +2.31(+0.50%)
Nov 08, 2017 458.54 465.48 455.87 460.50 380,211 -0.36(-0.08%)
Nov 07, 2017 464.42 465.48 458.72 460.86 644,126 -0.71(-0.15%)
Nov 06, 2017 445.01 462.81 443.23 461.57 798,803 +20.83(+4.73%)
Nov 03, 2017 435.58 442.34 433.09 440.74 406,770 +4.45(+1.02%)
Nov 02, 2017 439.67 441.45 432.55 436.29 425,670 +0.53(+0.12%)
Nov 01, 2017 437.71 444.30 433.44 435.76 424,028 +4.27(+0.99%)
Oct 31, 2017 427.39 433.09 426.50 431.49 479,943 +3.03(+0.71%)
Oct 30, 2017 428.73 420.63 428.46 551,819 +7.12(+1.69%)
Oct 27, 2017 412.97 422.58 410.84 421.34 709,223 +5.52(+1.33%)
Oct 26, 2017 415.29 417.96 409.23 415.82 339,481 +0.18(+0.04%)
Oct 25, 2017 417.07 417.51 410.93 415.64 268,083 -0.89(-0.21%)
Oct 24, 2017 420.09 421.34 415.64 416.53 224,415 +0.36(+0.09%)
Oct 23, 2017 423.30 425.79 415.46 416.18 329,891 -7.83(-1.85%)
Oct 20, 2017 426.32 427.39 418.58 424.01 371,623 -3.38(-0.79%)
Oct 19, 2017 431.13 434.33 424.90 427.39 630,940 -5.87(-1.36%)
Oct 18, 2017 441.63 443.06 432.73 433.26 308,971 -8.37(-1.89%)
Oct 17, 2017 443.77 446.62 439.14 441.63 206,499 -3.56(-0.80%)
Oct 16, 2017 450.89 451.24 444.37 445.19 262,652 -1.07(-0.24%)
Oct 13, 2017 448.57 454.09 445.73 446.26 222,987 +1.96(+0.44%)
Oct 12, 2017 446.62 447.68 442.52 444.30 247,214 -7.83(-1.73%)
Oct 11, 2017 450.00 452.67 445.19 452.13 219,532 +0.71(+0.16%)
Oct 10, 2017 460.14 461.92 451.42 451.42 240,763 -2.67(-0.59%)
Oct 09, 2017 454.63 456.41 452.31 454.09 198,521 +1.60(+0.35%)
Oct 06, 2017 453.91 457.47 450.00 452.49 296,659 -7.48(-1.63%)
Oct 05, 2017 459.08 461.39 456.76 459.97 145,820 +3.03(+0.66%)
Oct 04, 2017 457.47 460.50 454.63 456.94 226,566 -0.71(-0.16%)
Oct 03, 2017 459.79 459.79 454.63 457.65 180,724 -2.31(-0.50%)
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.