Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Oil Services ETF (NY: OIH )

290.89 -0.03 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 94.03 94.71 93.07 94.71 1,403,069 +0.71(+0.76%)
Jan 30, 2017 96.25 96.42 93.21 94.00 2,149,112 -2.92(-3.02%)
Jan 27, 2017 97.44 97.91 96.53 96.93 2,617,788 -1.08(-1.10%)
Jan 26, 2017 99.40 99.48 97.75 98.01 1,360,330 -0.97(-0.98%)
Jan 25, 2017 97.35 99.06 97.33 98.97 1,321,780 +1.85(+1.90%)
Jan 24, 2017 96.19 97.50 95.37 97.13 1,261,856 +1.62(+1.69%)
Jan 23, 2017 96.64 97.10 94.57 95.51 2,174,935 -2.38(-2.44%)
Jan 20, 2017 97.92 98.43 97.51 97.89 1,777,146 +0.91(+0.94%)
Jan 19, 2017 97.41 97.69 96.67 96.98 1,282,715 -0.17(-0.18%)
Jan 18, 2017 96.50 97.68 96.16 97.16 1,800,678 -0.28(-0.29%)
Jan 17, 2017 96.70 97.61 96.22 97.44 3,084,803 +1.02(+1.06%)
Jan 13, 2017 96.42 96.42 96.42 0 -1.33(-1.37%)
Jan 12, 2017 99.60 99.94 97.24 97.75 1,873,003 -0.85(-0.86%)
Jan 11, 2017 97.78 98.97 97.04 98.60 1,647,023 +1.50(+1.55%)
Jan 10, 2017 98.63 98.63 96.79 97.10 2,400,145 -1.11(-1.13%)
Jan 09, 2017 98.40 98.97 97.81 98.21 2,484,891 -1.19(-1.20%)
Jan 06, 2017 98.46 99.71 97.81 99.40 1,942,672 +1.02(+1.04%)
Jan 05, 2017 98.43 99.20 97.78 98.38 1,915,590 +0.45(+0.46%)
Jan 04, 2017 96.76 98.46 96.70 97.92 1,313,757 +1.16(+1.20%)
Jan 03, 2017 96.33 98.06 95.50 96.76 1,867,192 +2.07(+2.19%)
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%)
Oct 03, 2016 60.61 60.73 59.47 59.97 2,239,719 -0.54(-0.89%)
Sep 30, 2016 60.13 60.78 59.47 60.50 2,546,239 +0.91(+1.53%)
Sep 29, 2016 58.35 60.63 58.33 59.59 5,472,143 +1.53(+2.63%)
Sep 28, 2016 55.07 58.13 54.53 58.06 4,422,937 +3.26(+5.96%)
Sep 27, 2016 54.96 55.11 53.93 54.80 2,510,436 -0.52(-0.93%)
Sep 26, 2016 56.16 56.20 55.23 55.32 2,839,539 +0.25(+0.45%)
Sep 23, 2016 56.62 57.05 55.07 55.07 3,600,917 -1.80(-3.16%)
Sep 22, 2016 57.01 57.42 56.72 56.87 2,849,390 +0.68(+1.21%)
Sep 21, 2016 55.27 56.20 54.96 56.18 3,390,734 +1.80(+3.31%)
Sep 20, 2016 55.09 55.19 54.37 54.39 2,061,623 -0.58(-1.05%)
Sep 19, 2016 55.79 56.14 54.96 54.96 2,374,958 -0.21(-0.37%)
Sep 16, 2016 55.19 55.52 54.75 55.17 1,925,835 -0.68(-1.22%)
Sep 15, 2016 55.34 56.19 55.05 55.85 1,787,275 +0.70(+1.27%)
Sep 14, 2016 55.40 56.37 54.84 55.15 2,620,708 -0.31(-0.56%)
Sep 13, 2016 56.43 56.84 55.11 55.46 3,138,757 -1.88(-3.28%)
Sep 12, 2016 55.81 57.61 55.71 57.34 1,954,605 +0.83(+1.46%)
Sep 09, 2016 58.62 58.82 56.51 56.51 3,135,497 -2.81(-4.74%)
Sep 08, 2016 58.42 59.55 57.75 59.32 2,280,219 +1.45(+2.50%)
Sep 07, 2016 58.37 58.37 57.65 57.88 2,688,616 -0.29(-0.50%)
Sep 06, 2016 57.34 58.22 57.34 58.17 1,822,823 +0.81(+1.40%)
Sep 02, 2016 57.18 57.36 57.36 57.36 1,213,211 +0.50(+0.87%)
Sep 01, 2016 56.82 57.05 56.22 56.87 1,748,667 -0.23(-0.40%)
Aug 31, 2016 58.19 58.19 56.93 57.09 1,947,520 -1.18(-2.02%)
Aug 30, 2016 59.28 59.66 58.06 58.27 2,714,111 -0.62(-1.05%)
Aug 29, 2016 58.35 59.29 58.33 58.89 1,284,349 +0.19(+0.32%)
Aug 26, 2016 59.32 60.04 58.44 58.70 2,153,090 -0.41(-0.70%)
Aug 25, 2016 59.39 59.72 58.82 59.12 1,008,128 +0.10(+0.18%)
Aug 24, 2016 59.51 60.00 58.89 59.01 2,679,647 -0.91(-1.52%)
Aug 23, 2016 59.26 60.30 59.26 59.92 2,174,013 +0.31(+0.52%)
Aug 22, 2016 60.48 60.48 59.47 59.61 2,181,705 -1.63(-2.67%)
Aug 19, 2016 61.31 61.35 60.58 61.25 2,205,932 -0.29(-0.47%)
Aug 18, 2016 60.09 61.74 60.09 61.54 3,086,860 +1.69(+2.83%)
Aug 17, 2016 59.74 59.86 59.01 59.84 2,195,373 -0.06(-0.10%)
Aug 16, 2016 59.92 60.19 59.55 59.90 1,675,222 +0.19(+0.31%)
Aug 15, 2016 58.68 59.99 58.68 59.72 1,507,941 +1.26(+2.16%)
Aug 12, 2016 59.26 59.47 58.21 58.46 1,666,239 -0.45(-0.77%)
Aug 11, 2016 58.37 59.26 58.13 58.91 2,836,181 +0.79(+1.35%)
Aug 10, 2016 59.68 59.70 58.00 58.13 1,872,807 -1.16(-1.95%)
Aug 09, 2016 60.32 60.34 58.95 59.28 2,135,063 -0.56(-0.93%)
Aug 08, 2016 58.81 60.30 58.81 59.84 3,030,301 +1.32(+2.26%)
Aug 05, 2016 57.71 58.58 57.42 58.52 2,699,284 +0.87(+1.51%)
Aug 04, 2016 56.95 57.98 56.95 57.65 1,740,447 +0.37(+0.65%)
Aug 03, 2016 55.91 57.28 55.69 57.28 3,052,078 +1.30(+2.33%)
Aug 02, 2016 56.39 56.72 54.99 55.98 3,707,898 +0.14(+0.26%)
Aug 01, 2016 57.55 57.67 55.71 55.83 4,808,512 -2.42(-4.15%)
Jul 29, 2016 56.93 58.35 56.87 58.25 1,987,103 +0.93(+1.62%)
Jul 28, 2016 57.61 58.71 57.09 57.32 1,806,873 -0.37(-0.64%)
Jul 27, 2016 58.58 59.28 57.32 57.69 2,185,490 -0.85(-1.45%)
Jul 26, 2016 57.44 58.54 57.34 58.54 1,579,566 +0.85(+1.47%)
Jul 25, 2016 58.66 58.73 57.49 57.69 1,657,716 -1.36(-2.31%)
Jul 22, 2016 59.55 59.55 58.40 59.06 2,218,466 -0.27(-0.45%)
Jul 21, 2016 60.17 61.12 59.16 59.32 2,594,533 -0.93(-1.54%)
Jul 20, 2016 59.92 60.73 59.06 60.25 2,271,960 -0.10(-0.17%)
Jul 19, 2016 60.96 61.08 60.15 60.36 1,445,875 -0.85(-1.38%)
Jul 18, 2016 60.54 61.20 59.98 61.20 1,824,235 +0.33(+0.54%)
Jul 15, 2016 61.72 61.76 60.85 60.87 954,630 -0.45(-0.74%)
Jul 14, 2016 61.60 61.82 61.05 61.33 1,254,912 +0.79(+1.30%)
Jul 13, 2016 61.87 62.26 60.11 60.54 2,034,631 -1.55(-2.50%)
Jul 12, 2016 60.61 62.30 60.44 62.09 2,605,820 +2.89(+4.89%)
Jul 11, 2016 60.40 60.86 59.12 59.20 1,425,297 -0.83(-1.38%)
Jul 08, 2016 59.41 60.17 59.24 60.03 2,759,409 +1.28(+2.18%)
Jul 07, 2016 59.84 60.76 58.17 58.75 2,589,444 -0.14(-0.25%)
Jul 06, 2016 58.60 58.91 57.69 58.89 1,639,711 -0.12(-0.21%)
Jul 05, 2016 60.44 60.83 58.15 59.01 2,582,698 -2.91(-4.70%)
Jul 01, 2016 60.46 61.93 61.93 61.93 1,247,329 +1.49(+2.46%)
Jun 30, 2016 59.37 60.44 59.16 60.44 1,756,878 +0.87(+1.46%)
Jun 29, 2016 58.89 59.99 58.58 59.57 2,592,520 +1.63(+2.82%)
Jun 28, 2016 57.80 58.05 57.20 57.94 1,754,031 +1.67(+2.97%)
Jun 27, 2016 58.60 58.83 56.10 56.27 3,273,347 -3.14(-5.29%)
Jun 24, 2016 59.76 60.87 59.51 59.41 2,966,477 -3.45(-5.49%)
Jun 23, 2016 62.42 62.86 61.74 62.86 1,885,968 +1.69(+2.77%)
Jun 22, 2016 61.85 62.18 61.07 61.16 1,686,078 -0.19(-0.30%)
Jun 21, 2016 60.50 61.68 59.88 61.35 2,002,157 +0.79(+1.30%)
Jun 20, 2016 61.49 62.09 60.50 60.56 1,958,137 -0.02(-0.03%)
Jun 17, 2016 59.99 60.83 59.57 60.58 2,293,439 +1.63(+2.77%)
Jun 16, 2016 59.04 59.22 57.73 58.95 3,982,536 -1.10(-1.82%)
Jun 15, 2016 59.86 61.23 59.47 60.05 3,349,953 -0.19(-0.31%)
Jun 14, 2016 59.94 61.06 59.21 60.23 2,279,999 -0.25(-0.41%)
Jun 13, 2016 60.32 61.60 60.01 60.48 2,531,555 -0.48(-0.78%)
Jun 10, 2016 61.74 62.36 60.96 60.96 2,920,007 -1.96(-3.12%)
Jun 09, 2016 62.40 63.18 62.36 62.92 2,539,580 -0.87(-1.36%)
Jun 08, 2016 63.97 64.61 63.02 63.79 5,212,845 +0.48(+0.75%)
Jun 07, 2016 62.03 63.58 61.91 63.31 6,098,631 +1.55(+2.51%)
Jun 06, 2016 58.35 61.80 58.19 61.76 6,183,090 +4.13(+7.17%)
Jun 03, 2016 57.30 58.04 56.76 57.63 1,852,637 +0.52(+0.90%)
Jun 02, 2016 57.15 57.34 56.28 57.11 4,133,055 -0.41(-0.72%)
Jun 01, 2016 57.11 57.80 56.20 57.53 4,197,956 -0.56(-0.96%)
May 31, 2016 58.19 59.20 57.65 58.08 2,140,294 -0.04(-0.07%)
May 27, 2016 57.84 58.13 58.13 58.13 1,353,895 +0.25(+0.43%)
May 26, 2016 58.44 59.32 57.86 57.88 2,797,492 -0.45(-0.78%)
May 25, 2016 56.53 58.38 56.53 58.33 2,740,262 +2.21(+3.94%)
May 24, 2016 56.31 56.37 55.46 56.12 1,516,405 +0.14(+0.26%)
May 23, 2016 55.69 56.35 55.36 55.98 1,419,271 -0.23(-0.40%)
May 20, 2016 55.54 56.43 55.23 56.20 2,500,164 +0.93(+1.68%)
May 19, 2016 55.11 55.60 54.22 55.27 3,125,020 -0.41(-0.74%)
May 18, 2016 57.05 57.57 55.27 55.69 3,810,210 -1.78(-3.09%)
May 17, 2016 56.51 58.02 56.43 57.46 2,245,816 +0.94(+1.66%)
May 16, 2016 55.71 57.05 55.71 56.52 2,255,247 +1.58(+2.88%)
May 13, 2016 56.00 56.74 54.94 54.94 2,929,567 -1.51(-2.67%)
May 12, 2016 57.44 57.57 55.77 56.45 2,035,728 +0.08(+0.15%)
May 11, 2016 56.12 57.34 55.50 56.37 1,935,447 +0.08(+0.15%)
May 10, 2016 55.40 56.43 55.38 56.29 2,109,604 +1.20(+2.18%)
May 09, 2016 56.66 56.89 54.61 55.09 2,404,848 -2.40(-4.17%)
May 06, 2016 56.82 58.29 56.33 57.49 2,232,354 +0.54(+0.94%)
May 05, 2016 58.64 59.63 56.43 56.95 3,064,058 -0.76(-1.32%)
May 04, 2016 59.35 59.90 57.39 57.71 3,565,334 -1.43(-2.41%)
May 03, 2016 60.07 60.32 58.67 59.14 3,402,309 -2.17(-3.54%)
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.