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

Vaneck Oil Services ETF (NY: OIH )

325.95 -0.21 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 550.10 579.95 548.70 574.16 1,034,442 +55.13(+10.62%)
Nov 29, 2016 520.78 522.53 512.35 519.02 391,179 -11.24(-2.12%)
Nov 28, 2016 541.32 542.38 530.09 530.26 389,422 -10.18(-1.88%)
Nov 25, 2016 542.02 542.55 536.23 540.44 112,054 -5.09(-0.93%)
Nov 23, 2016 545.54 545.54 545.54 0 +5.09(+0.94%)
Nov 22, 2016 546.94 546.94 533.77 540.44 317,030 -2.99(-0.55%)
Nov 21, 2016 538.86 545.71 538.86 543.43 328,416 +13.34(+2.52%)
Nov 18, 2016 531.84 532.89 528.50 530.09 147,596 +0.70(+0.13%)
Nov 17, 2016 536.93 539.74 527.45 529.38 163,257 -1.41(-0.26%)
Nov 16, 2016 533.07 536.40 527.98 530.79 287,864 -5.44(-1.02%)
Nov 15, 2016 524.82 537.11 523.41 536.23 383,330 +17.91(+3.46%)
Nov 14, 2016 506.73 518.67 505.68 518.32 188,946 +8.78(+1.72%)
Nov 11, 2016 513.23 514.46 500.59 509.54 203,309 -8.60(-1.66%)
Nov 10, 2016 508.84 519.90 507.96 518.14 422,445 +7.02(+1.37%)
Nov 09, 2016 494.79 511.65 491.81 511.12 501,604 +16.33(+3.30%)
Nov 08, 2016 494.27 498.30 489.26 494.79 204,149 -0.88(-0.18%)
Nov 07, 2016 497.25 497.95 491.63 495.67 262,280 +9.31(+1.91%)
Nov 04, 2016 487.94 492.51 480.13 486.36 316,324 -3.51(-0.72%)
Nov 03, 2016 486.89 491.98 484.08 489.88 306,194 +7.20(+1.49%)
Nov 02, 2016 487.07 488.47 478.29 482.68 253,091 -10.36(-2.10%)
Nov 01, 2016 497.95 499.18 485.39 493.04 349,480 +0.18(+0.04%)
Oct 31, 2016 501.29 504.27 492.51 492.86 368,546 -10.89(-2.16%)
Oct 28, 2016 510.60 512.00 499.89 503.75 351,914 -6.14(-1.21%)
Oct 27, 2016 517.79 519.90 509.37 509.89 287,793 -6.67(-1.29%)
Oct 26, 2016 511.47 519.90 508.18 516.57 369,611 -2.63(-0.51%)
Oct 25, 2016 524.29 532.72 517.27 519.20 339,028 -6.32(-1.20%)
Oct 24, 2016 530.44 532.02 518.14 525.52 281,178 -5.44(-1.03%)
Oct 21, 2016 531.49 532.72 526.22 530.96 251,781 -4.39(-0.82%)
Oct 20, 2016 532.19 537.28 529.56 535.35 251,616 -2.63(-0.49%)
Oct 19, 2016 531.31 543.34 529.29 537.99 423,945 +13.87(+2.65%)
Oct 18, 2016 525.70 528.33 519.37 524.12 225,762 +6.15(+1.19%)
Oct 17, 2016 524.47 527.63 516.74 517.97 216,556 -4.92(-0.94%)
Oct 14, 2016 530.44 533.25 522.62 522.89 223,674 -6.32(-1.19%)
Oct 13, 2016 520.78 531.05 519.02 529.21 338,407 +2.63(+0.50%)
Oct 12, 2016 526.57 529.38 524.40 526.57 147,621 -2.63(-0.50%)
Oct 11, 2016 532.89 533.95 525.34 529.21 176,370 -7.20(-1.34%)
Oct 10, 2016 530.44 538.86 530.44 536.40 224,651 +11.41(+2.17%)
Oct 07, 2016 526.75 530.09 521.83 524.99 231,079 -1.75(-0.33%)
Oct 06, 2016 523.59 529.38 519.55 526.75 280,860 +5.97(+1.15%)
Oct 05, 2016 514.28 525.26 512.35 520.78 335,305 +15.63(+3.09%)
Oct 04, 2016 513.75 516.04 503.06 505.15 230,420 -4.39(-0.86%)
Oct 03, 2016 514.98 516.04 505.33 509.54 263,579 -4.57(-0.89%)
Sep 30, 2016 510.95 516.48 505.33 514.11 299,652 +7.73(+1.53%)
Sep 29, 2016 495.85 515.16 495.67 506.38 643,985 +12.99(+2.63%)
Sep 28, 2016 467.93 493.91 463.36 493.39 520,510 +27.74(+5.96%)
Sep 27, 2016 467.05 468.28 458.27 465.65 295,438 -4.39(-0.93%)
Sep 26, 2016 477.23 477.58 469.33 470.04 334,169 +2.11(+0.45%)
Sep 23, 2016 481.10 484.78 467.93 467.93 423,771 -15.28(-3.16%)
Sep 22, 2016 484.43 487.94 481.98 483.20 335,328 +5.79(+1.21%)
Sep 21, 2016 469.68 477.58 467.05 477.41 399,036 +15.28(+3.31%)
Sep 20, 2016 468.10 468.98 461.96 462.13 242,620 -4.92(-1.05%)
Sep 19, 2016 474.07 477.06 467.05 467.05 279,495 -1.76(-0.37%)
Sep 16, 2016 468.98 471.79 465.21 468.81 226,640 -5.79(-1.22%)
Sep 15, 2016 470.21 477.50 467.75 474.60 210,334 +5.97(+1.27%)
Sep 14, 2016 470.74 478.99 466.00 468.63 308,416 -2.63(-0.56%)
Sep 13, 2016 479.52 483.03 468.28 471.26 369,382 -15.98(-3.28%)
Sep 12, 2016 474.25 489.52 473.37 487.24 230,026 +7.02(+1.46%)
Sep 09, 2016 498.13 499.80 480.22 480.22 368,998 -23.88(-4.74%)
Sep 08, 2016 496.37 506.03 490.75 504.10 268,345 +12.29(+2.50%)
Sep 07, 2016 496.02 496.02 489.88 491.81 316,407 -2.46(-0.50%)
Sep 06, 2016 487.24 494.70 487.24 494.27 214,517 +6.85(+1.40%)
Sep 02, 2016 485.84 487.42 487.42 487.42 142,775 +4.21(+0.87%)
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.