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 (%)
Dec 30, 2016 28.94 28.94 28.94 0 -0.01(-0.03%)
Dec 29, 2016 28.96 28.96 28.88 28.95 1,413 +0.00(+0.00%)
Dec 28, 2016 28.97 29.05 28.95 28.95 2,259 -0.00(-0.02%)
Dec 27, 2016 29.20 29.20 28.81 28.96 5,065 +0.06(+0.21%)
Dec 23, 2016 28.90 28.90 28.90 0 -0.18(-0.64%)
Dec 22, 2016 29.01 29.13 28.98 29.08 14,595 -0.01(-0.02%)
Dec 21, 2016 28.93 29.14 28.93 29.09 6,349 +0.08(+0.26%)
Dec 20, 2016 28.90 29.07 28.71 29.01 19,887 -0.06(-0.21%)
Dec 19, 2016 29.94 29.94 28.93 29.07 7,267 -0.06(-0.20%)
Dec 16, 2016 29.20 29.40 29.13 29.13 13,276 -0.06(-0.21%)
Dec 15, 2016 29.16 29.47 29.12 29.19 4,226 -0.41(-1.40%)
Dec 14, 2016 29.63 29.86 29.61 29.61 4,291 -0.14(-0.47%)
Dec 13, 2016 29.53 29.82 29.53 29.75 5,178 +0.24(+0.82%)
Dec 12, 2016 29.63 29.73 29.51 29.51 38,192 -0.21(-0.69%)
Dec 09, 2016 29.83 30.04 29.71 29.71 17,485 -0.34(-1.14%)
Dec 08, 2016 30.82 30.84 30.06 30.06 57,365 -1.04(-3.33%)
Dec 07, 2016 30.73 31.15 30.73 31.09 1,574 +0.49(+1.60%)
Dec 06, 2016 30.55 30.60 30.55 30.60 1,941 +0.12(+0.41%)
Dec 05, 2016 30.49 30.49 30.48 30.48 687 +0.31(+1.02%)
Dec 02, 2016 30.13 30.29 30.13 30.17 13,370 -0.32(-1.03%)
Dec 01, 2016 30.36 30.49 30.20 30.49 4,023 -0.28(-0.92%)
Nov 30, 2016 31.42 31.42 30.59 30.77 28,017 -0.03(-0.10%)
Nov 29, 2016 30.58 30.88 30.58 30.80 13,683 +0.19(+0.62%)
Nov 28, 2016 30.69 30.69 30.59 30.61 6,207 -0.04(-0.14%)
Nov 25, 2016 30.42 30.65 30.42 30.65 1,085 +0.32(+1.05%)
Nov 23, 2016 30.33 30.33 30.33 0 -0.02(-0.07%)
Nov 22, 2016 30.19 30.36 30.16 30.36 4,732 +0.22(+0.74%)
Nov 21, 2016 29.92 30.24 29.92 30.13 26,216 +0.36(+1.23%)
Nov 18, 2016 29.86 29.86 29.72 29.77 8,569 +0.35(+1.18%)
Nov 17, 2016 29.50 29.61 29.42 29.42 6,500 +0.50(+1.72%)
Nov 16, 2016 28.90 28.92 28.90 28.92 1,730 -0.12(-0.42%)
Nov 15, 2016 29.09 29.09 28.90 29.04 17,700 +0.25(+0.86%)
Nov 14, 2016 28.83 28.92 28.69 28.80 13,622 -0.09(-0.30%)
Nov 11, 2016 28.88 28.95 28.69 28.88 5,126 -0.31(-1.05%)
Nov 10, 2016 29.63 29.63 29.03 29.19 18,251 -0.71(-2.37%)
Nov 09, 2016 29.40 29.90 29.33 29.90 10,084 -0.04(-0.14%)
Nov 08, 2016 29.65 29.94 29.65 29.94 2,100 +0.23(+0.78%)
Nov 07, 2016 29.44 29.88 29.44 29.71 4,966 +0.60(+2.05%)
Nov 04, 2016 28.98 29.19 28.98 29.11 1,387 +0.07(+0.25%)
Nov 03, 2016 29.04 29.04 29.04 29.04 710 -0.03(-0.11%)
Nov 02, 2016 29.15 29.15 29.07 29.07 569 -0.11(-0.39%)
Nov 01, 2016 29.48 29.50 29.19 29.19 1,924 +0.08(+0.29%)
Oct 31, 2016 28.76 29.10 28.76 29.10 2,894 +0.22(+0.75%)
Oct 28, 2016 28.99 29.08 28.88 28.89 17,510 -0.10(-0.35%)
Oct 27, 2016 29.25 29.25 28.87 28.99 3,684 -0.34(-1.14%)
Oct 26, 2016 29.32 29.32 29.32 29.32 1,076 +0.04(+0.14%)
Oct 25, 2016 29.43 29.43 29.26 29.29 1,220 -0.06(-0.20%)
Oct 24, 2016 29.41 29.41 29.32 29.34 1,357 +0.01(+0.04%)
Oct 21, 2016 29.19 29.37 29.03 29.33 4,276 -0.01(-0.04%)
Oct 20, 2016 29.48 29.48 29.34 29.34 391 -0.28(-0.96%)
Oct 19, 2016 29.46 29.73 29.42 29.63 916 +0.31(+1.06%)
Oct 18, 2016 29.03 29.36 29.03 29.32 4,886 +0.23(+0.78%)
Oct 17, 2016 29.17 29.17 29.03 29.09 5,988 -0.41(-1.39%)
Oct 14, 2016 29.71 29.82 29.45 29.50 22,400 -0.07(-0.22%)
Oct 13, 2016 29.49 29.57 29.49 29.57 1,562 -0.13(-0.45%)
Oct 12, 2016 29.59 29.70 29.53 29.70 4,522 +0.14(+0.48%)
Oct 11, 2016 29.99 29.99 29.56 29.56 9,837 -0.51(-1.68%)
Oct 10, 2016 30.13 30.16 30.06 30.06 1,563 +0.07(+0.25%)
Oct 07, 2016 29.83 29.99 29.66 29.99 1,843 -0.34(-1.13%)
Oct 06, 2016 30.31 30.33 30.31 30.33 573 +0.09(+0.28%)
Oct 05, 2016 30.27 30.27 30.14 30.25 42,205 +0.09(+0.31%)
Oct 04, 2016 30.89 30.89 29.96 30.16 3,901 -0.08(-0.25%)
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.