Skip to main content

Vaneck Oil Services ETF (NY: OIH )

291.19 +7.48 (+2.64%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 168.16 170.14 167.68 167.71 832,161 -0.51(-0.30%)
Jun 28, 2018 168.86 168.96 166.75 168.22 1,417,906 -0.57(-0.34%)
Jun 27, 2018 167.39 172.24 167.26 168.80 1,749,789 +4.15(+2.52%)
Jun 26, 2018 162.73 165.67 161.20 164.65 1,605,855 +1.85(+1.14%)
Jun 25, 2018 166.50 166.88 161.65 162.79 1,403,824 -4.34(-2.60%)
Jun 22, 2018 167.65 170.17 166.69 167.14 1,309,967 +5.62(+3.48%)
Jun 21, 2018 163.82 164.10 160.94 161.52 897,683 -3.57(-2.17%)
Jun 20, 2018 165.35 165.80 163.12 165.09 968,688 +0.38(+0.23%)
Jun 19, 2018 163.12 165.03 162.28 164.71 783,810 -0.70(-0.42%)
Jun 18, 2018 163.75 166.50 162.99 165.41 811,182 +0.77(+0.47%)
Jun 15, 2018 169.12 163.18 164.65 1,293,248 -4.47(-2.64%)
Jun 14, 2018 170.84 171.35 168.89 169.12 560,541 -0.89(-0.53%)
Jun 13, 2018 170.33 171.35 169.18 170.01 668,426 -0.83(-0.49%)
Jun 12, 2018 172.56 173.20 170.07 170.84 1,106,933 -1.53(-0.89%)
Jun 11, 2018 171.99 173.33 171.16 172.37 1,623,147 -0.45(-0.26%)
Jun 08, 2018 176.14 176.52 171.67 172.82 919,256 -3.06(-1.74%)
Jun 07, 2018 173.78 177.35 173.78 175.88 1,217,488 +3.51(+2.04%)
Jun 06, 2018 172.95 170.50 172.37 1,292,534 +1.09(+0.63%)
Jun 05, 2018 168.92 171.71 168.92 171.29 800,968 +1.09(+0.64%)
Jun 04, 2018 173.01 173.46 168.87 170.20 1,016,449 -2.55(-1.48%)
Jun 01, 2018 173.46 175.25 171.48 172.75 880,514 -0.57(-0.33%)
May 31, 2018 175.05 176.52 172.82 173.33 956,807 -3.13(-1.77%)
May 30, 2018 173.52 177.73 173.26 176.46 1,385,867 +4.28(+2.48%)
May 29, 2018 170.58 172.98 169.66 172.18 1,173,266 -0.83(-0.48%)
May 25, 2018 173.01 173.01 173.01 0 -6.83(-3.80%)
May 24, 2018 180.29 181.63 178.69 179.84 907,359 -3.26(-1.78%)
May 23, 2018 183.03 184.06 180.93 183.10 1,080,507 -1.85(-1.00%)
May 22, 2018 188.20 190.66 184.06 184.95 1,257,101 -3.45(-1.83%)
May 21, 2018 187.95 188.52 186.03 188.40 588,386 +1.47(+0.79%)
May 18, 2018 188.14 188.40 186.29 186.93 681,867 -1.15(-0.61%)
May 17, 2018 185.84 190.57 185.65 188.08 1,694,079 +3.57(+1.94%)
May 16, 2018 181.88 185.01 181.74 184.50 794,951 +2.94(+1.62%)
May 15, 2018 180.29 181.69 178.63 181.56 697,605 +1.53(+0.85%)
May 14, 2018 179.71 181.25 179.39 180.03 581,166 +1.02(+0.57%)
May 11, 2018 180.03 180.74 178.56 179.01 1,125,009 -0.83(-0.46%)
May 10, 2018 180.16 180.80 177.87 179.84 1,352,333 +0.25(+0.14%)
May 09, 2018 178.31 182.59 178.31 179.59 1,661,854 +3.45(+1.96%)
May 08, 2018 174.22 176.27 170.71 176.14 1,131,474 +1.66(+0.95%)
May 07, 2018 175.18 178.66 174.29 174.48 1,201,632 +0.83(+0.48%)
May 04, 2018 171.22 174.70 170.14 173.65 698,728 +2.11(+1.23%)
May 03, 2018 172.69 173.65 169.69 171.54 990,864 -1.79(-1.03%)
May 02, 2018 171.61 174.99 171.35 173.33 555,482 +1.53(+0.89%)
May 01, 2018 172.18 172.75 169.31 171.80 811,326 -1.47(-0.85%)
Apr 30, 2018 173.46 175.37 172.88 173.26 882,593 -0.51(-0.29%)
Apr 27, 2018 173.39 174.96 172.24 173.78 709,408 -1.02(-0.58%)
Apr 26, 2018 173.01 175.56 171.99 174.80 767,454 +2.11(+1.22%)
Apr 25, 2018 169.95 173.11 168.80 172.69 615,348 +1.47(+0.86%)
Apr 24, 2018 173.84 174.99 170.01 171.22 1,028,124 -1.34(-0.78%)
Apr 23, 2018 170.78 172.69 169.05 172.56 862,006 +1.21(+0.71%)
Apr 20, 2018 171.16 172.75 169.05 171.35 1,226,966 -1.21(-0.70%)
Apr 19, 2018 173.52 174.29 170.46 172.56 1,394,251 -0.32(-0.18%)
Apr 18, 2018 171.41 174.80 170.58 172.88 1,346,446 +4.53(+2.69%)
Apr 17, 2018 167.90 169.12 166.69 168.35 832,858 +0.57(+0.34%)
Apr 16, 2018 167.20 168.73 165.48 167.78 990,594 -0.06(-0.04%)
Apr 13, 2018 166.56 169.05 166.50 167.84 853,628 +1.34(+0.81%)
Apr 12, 2018 165.48 167.78 163.62 166.50 987,286 +1.79(+1.08%)
Apr 11, 2018 160.31 165.99 160.18 164.71 2,408,697 +4.47(+2.79%)
Apr 10, 2018 154.62 161.97 154.62 160.24 1,616,182 +8.17(+5.37%)
Apr 09, 2018 153.67 154.11 151.88 152.07 690,442 -0.51(-0.33%)
Apr 06, 2018 154.69 155.77 150.41 152.58 877,995 -3.45(-2.21%)
Apr 05, 2018 152.58 157.97 152.58 156.03 1,103,132 +3.96(+2.60%)
Apr 04, 2018 148.75 152.33 147.41 152.07 1,088,652 +0.19(+0.13%)
Apr 03, 2018 149.77 152.39 147.22 151.88 944,673 +3.13(+2.10%)
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.