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 (%)
Nov 30, 2018 31.86 31.91 31.64 31.91 16,904 -0.18(-0.55%)
Nov 29, 2018 32.22 32.26 31.83 32.09 8,272 -0.47(-1.45%)
Nov 28, 2018 32.38 32.74 31.92 32.56 10,344 +0.54(+1.70%)
Nov 27, 2018 31.96 32.11 31.77 32.02 15,081 -0.13(-0.41%)
Nov 26, 2018 31.75 32.37 31.57 32.15 27,452 +1.02(+3.29%)
Nov 23, 2018 31.19 31.35 31.12 31.12 4,911 -0.04(-0.14%)
Nov 21, 2018 31.17 31.17 31.17 0 +0.89(+2.95%)
Nov 20, 2018 30.64 30.84 30.01 30.27 20,828 -0.88(-2.81%)
Nov 19, 2018 31.86 31.94 30.92 31.15 77,520 -0.54(-1.71%)
Nov 16, 2018 31.37 31.79 31.18 31.69 45,459 +0.26(+0.84%)
Nov 15, 2018 31.05 31.43 30.97 31.43 3,605 +0.53(+1.70%)
Nov 14, 2018 30.93 31.20 30.91 30.91 5,211 +0.33(+1.09%)
Nov 13, 2018 30.34 30.81 30.34 30.57 7,659 +0.43(+1.42%)
Nov 12, 2018 30.64 30.64 30.14 30.14 9,754 -0.60(-1.96%)
Nov 09, 2018 31.12 31.29 30.75 30.75 6,738 -0.94(-2.96%)
Nov 08, 2018 31.73 31.87 31.10 31.68 22,047 -0.97(-2.98%)
Nov 07, 2018 32.54 32.74 32.41 32.66 8,750 +0.46(+1.44%)
Nov 06, 2018 32.29 32.41 32.15 32.19 14,340 -0.20(-0.62%)
Nov 05, 2018 32.89 32.89 32.39 32.39 2,230 -0.52(-1.57%)
Nov 02, 2018 33.18 33.27 32.91 32.91 11,993 +0.33(+1.02%)
Nov 01, 2018 31.53 32.59 31.53 32.58 10,061 +1.51(+4.85%)
Oct 31, 2018 30.70 31.19 30.70 31.07 6,854 +0.98(+3.26%)
Oct 30, 2018 30.14 30.14 29.86 30.09 2,596 +0.09(+0.29%)
Oct 29, 2018 30.95 30.95 29.81 30.00 14,884 -0.54(-1.78%)
Oct 26, 2018 30.64 30.64 30.20 30.55 9,251 -0.47(-1.51%)
Oct 25, 2018 30.70 31.01 30.64 31.01 8,633 +0.37(+1.21%)
Oct 24, 2018 31.30 31.30 30.64 30.64 6,730 -0.98(-3.10%)
Oct 23, 2018 31.72 31.72 31.13 31.62 4,738 -1.14(-3.47%)
Oct 22, 2018 33.14 33.14 32.68 32.76 5,610 -0.10(-0.29%)
Oct 19, 2018 33.22 33.22 32.79 32.86 24,785 -0.11(-0.32%)
Oct 18, 2018 33.29 33.29 32.82 32.96 3,328 -0.34(-1.03%)
Oct 17, 2018 33.18 33.54 33.17 33.31 5,338 +0.13(+0.38%)
Oct 16, 2018 32.86 33.27 32.83 33.18 9,560 +0.72(+2.21%)
Oct 15, 2018 32.19 32.59 32.19 32.46 4,075 -0.10(-0.32%)
Oct 12, 2018 32.76 32.86 32.34 32.57 35,293 +0.48(+1.50%)
Oct 11, 2018 32.10 32.26 31.87 32.09 6,236 -0.23(-0.70%)
Oct 10, 2018 33.02 33.02 32.31 32.31 6,657 -0.75(-2.28%)
Oct 09, 2018 32.84 33.16 32.81 33.07 7,480 +0.15(+0.45%)
Oct 08, 2018 33.02 33.02 32.69 32.92 13,393 -0.67(-1.98%)
Oct 05, 2018 34.14 34.14 33.49 33.58 4,340 -0.47(-1.39%)
Oct 04, 2018 34.49 34.49 33.84 34.06 4,839 -0.51(-1.48%)
Oct 03, 2018 34.30 34.66 34.30 34.57 15,156 +0.41(+1.21%)
Oct 02, 2018 34.11 34.28 34.00 34.15 8,970 -0.54(-1.56%)
Oct 01, 2018 34.82 34.99 34.48 34.70 4,467 -0.06(-0.18%)
Sep 28, 2018 34.62 34.98 34.62 34.76 7,995 -0.20(-0.58%)
Sep 27, 2018 35.11 35.13 34.81 34.96 20,528 -0.39(-1.11%)
Sep 26, 2018 35.20 35.55 35.20 35.35 4,054 -0.08(-0.22%)
Sep 25, 2018 35.45 35.50 35.43 35.43 2,050 +0.03(+0.07%)
Sep 24, 2018 35.71 35.71 35.26 35.41 9,014 -0.50(-1.39%)
Sep 21, 2018 36.23 36.26 35.90 35.90 5,825 +0.09(+0.24%)
Sep 20, 2018 35.81 35.85 35.69 35.82 4,527 +0.14(+0.39%)
Sep 19, 2018 35.28 35.86 35.28 35.68 6,037 +0.36(+1.02%)
Sep 18, 2018 35.00 35.32 35.00 35.32 6,283 +0.32(+0.93%)
Sep 17, 2018 35.36 35.36 34.99 34.99 3,932 -0.06(-0.17%)
Sep 14, 2018 35.24 35.24 34.92 35.06 7,081 +0.11(+0.30%)
Sep 13, 2018 34.91 35.17 34.77 34.95 4,114 +0.59(+1.73%)
Sep 12, 2018 34.15 34.54 34.15 34.35 12,507 -0.11(-0.30%)
Sep 11, 2018 34.28 34.67 33.94 34.46 15,008 -0.33(-0.96%)
Sep 10, 2018 34.96 34.97 34.72 34.79 4,847 -0.04(-0.10%)
Sep 07, 2018 34.85 35.20 34.63 34.83 12,221 -0.54(-1.53%)
Sep 06, 2018 36.04 36.04 35.37 35.37 15,637 -1.04(-2.86%)
Sep 05, 2018 36.60 36.60 36.36 36.41 3,442 -0.39(-1.05%)
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.