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

Vaneck Gaming ETF (NY: BJK )

N/A UNCHANGED
Last Price Updated: 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 34.84 34.86 34.74 34.78 3,436 +0.13(+0.39%)
Jan 30, 2017 34.90 34.90 34.65 34.65 5,721 -0.30(-0.86%)
Jan 27, 2017 34.88 35.06 34.88 34.95 660 +0.10(+0.29%)
Jan 26, 2017 35.15 35.15 34.78 34.85 29,084 -0.37(-1.05%)
Jan 25, 2017 34.83 35.25 34.83 35.22 12,640 +0.16(+0.46%)
Jan 24, 2017 34.78 35.06 34.70 35.06 1,567 +0.25(+0.71%)
Jan 23, 2017 34.66 34.93 34.66 34.81 2,486 +0.02(+0.06%)
Jan 20, 2017 34.94 34.94 34.71 34.79 956 +0.15(+0.43%)
Jan 19, 2017 34.77 34.77 34.64 34.64 624 -0.37(-1.06%)
Jan 18, 2017 34.70 35.01 34.70 35.01 1,053 +0.41(+1.18%)
Jan 17, 2017 34.60 34.60 34.60 34.60 632 -0.15(-0.43%)
Jan 13, 2017 34.75 34.75 34.75 0 -0.10(-0.29%)
Jan 12, 2017 34.76 34.85 34.68 34.85 9,866 -0.03(-0.09%)
Jan 11, 2017 34.79 34.90 34.64 34.88 4,355 -0.20(-0.56%)
Jan 10, 2017 34.99 35.13 34.99 35.08 6,801 +0.35(+1.00%)
Jan 09, 2017 34.84 34.88 34.72 34.73 939 +0.02(+0.07%)
Jan 06, 2017 34.86 34.86 34.66 34.71 2,026 -0.16(-0.45%)
Jan 05, 2017 34.86 34.86 34.83 34.86 2,116 +0.41(+1.20%)
Jan 04, 2017 34.47 34.47 34.30 34.45 4,626 +0.41(+1.21%)
Jan 03, 2017 34.03 34.04 33.82 34.04 2,818 +0.20(+0.59%)
Dec 30, 2016 33.84 33.84 33.84 0 -0.01(-0.03%)
Dec 29, 2016 33.86 33.86 33.76 33.85 1,209 +0.00(+0.00%)
Dec 28, 2016 33.87 33.97 33.85 33.85 1,933 -0.01(-0.02%)
Dec 27, 2016 34.14 34.14 33.68 33.86 4,333 +0.07(+0.21%)
Dec 23, 2016 33.78 33.78 33.78 0 -0.22(-0.64%)
Dec 22, 2016 33.92 34.06 33.88 34.00 12,484 -0.01(-0.02%)
Dec 21, 2016 33.82 34.06 33.82 34.01 5,431 +0.09(+0.26%)
Dec 20, 2016 33.79 33.99 33.57 33.92 17,010 -0.07(-0.21%)
Dec 19, 2016 35.00 35.00 33.82 33.99 6,216 -1.13(-3.23%)
Dec 16, 2016 35.21 35.45 35.12 35.12 11,011 -0.08(-0.21%)
Dec 15, 2016 35.16 35.53 35.11 35.20 3,505 -0.50(-1.40%)
Dec 14, 2016 35.72 36.01 35.70 35.70 3,559 -0.17(-0.47%)
Dec 13, 2016 35.60 35.95 35.60 35.87 4,295 +0.29(+0.82%)
Dec 12, 2016 35.72 35.85 35.58 35.58 31,676 -0.25(-0.69%)
Dec 09, 2016 35.97 36.22 35.83 35.83 14,502 -0.41(-1.14%)
Dec 08, 2016 37.16 37.19 36.24 36.24 47,577 -1.25(-3.33%)
Dec 07, 2016 37.05 37.56 37.05 37.49 1,306 +0.59(+1.60%)
Dec 06, 2016 36.84 36.90 36.84 36.90 1,610 +0.15(+0.41%)
Dec 05, 2016 36.76 36.76 36.75 36.75 570 +0.37(+1.02%)
Dec 02, 2016 36.33 36.52 36.33 36.38 11,089 -0.38(-1.03%)
Dec 01, 2016 36.60 36.76 36.42 36.76 3,337 -0.34(-0.92%)
Nov 30, 2016 37.89 37.89 36.88 37.10 23,237 -0.04(-0.10%)
Nov 29, 2016 36.87 37.23 36.87 37.14 11,349 +0.23(+0.62%)
Nov 28, 2016 37.00 37.00 36.88 36.91 5,148 -0.05(-0.14%)
Nov 25, 2016 36.68 36.96 36.68 36.96 900 +0.39(+1.05%)
Nov 23, 2016 36.58 36.58 36.58 0 -0.02(-0.07%)
Nov 22, 2016 36.40 36.60 36.37 36.60 3,925 +0.27(+0.74%)
Nov 21, 2016 36.08 36.46 36.08 36.33 21,743 +0.44(+1.23%)
Nov 18, 2016 36.00 36.00 35.84 35.89 7,107 +0.42(+1.18%)
Nov 17, 2016 35.57 35.71 35.47 35.47 5,391 +0.60(+1.72%)
Nov 16, 2016 34.84 34.87 34.84 34.87 1,435 -0.15(-0.42%)
Nov 15, 2016 35.07 35.08 34.85 35.02 14,680 +0.30(+0.86%)
Nov 14, 2016 34.76 34.87 34.59 34.72 11,298 -0.10(-0.30%)
Nov 11, 2016 34.82 34.91 34.59 34.82 4,252 -0.37(-1.05%)
Nov 10, 2016 35.73 35.73 35.00 35.20 15,137 -0.85(-2.37%)
Nov 09, 2016 35.45 36.05 35.37 36.05 8,364 -0.05(-0.14%)
Nov 08, 2016 35.75 36.10 35.75 36.10 1,742 +0.28(+0.78%)
Nov 07, 2016 35.50 36.03 35.50 35.82 4,119 +0.72(+2.05%)
Nov 04, 2016 34.95 35.20 34.95 35.10 1,151 +0.09(+0.25%)
Nov 03, 2016 35.01 35.01 35.01 35.01 589 -0.04(-0.11%)
Nov 02, 2016 35.15 35.15 35.05 35.05 472 -0.14(-0.39%)
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.