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 (%)
Oct 31, 2016 34.68 35.09 34.68 35.09 2,401 +0.26(+0.75%)
Oct 28, 2016 34.96 35.06 34.82 34.83 14,523 -0.12(-0.35%)
Oct 27, 2016 35.27 35.27 34.81 34.95 3,056 -0.40(-1.14%)
Oct 26, 2016 35.36 35.36 35.36 35.36 893 +0.05(+0.14%)
Oct 25, 2016 35.48 35.48 35.28 35.31 1,012 -0.07(-0.20%)
Oct 24, 2016 35.46 35.46 35.35 35.38 1,126 +0.01(+0.04%)
Oct 21, 2016 35.19 35.41 35.00 35.37 3,547 -0.01(-0.04%)
Oct 20, 2016 35.54 35.54 35.38 35.38 325 -0.34(-0.96%)
Oct 19, 2016 35.52 35.84 35.47 35.72 760 +0.37(+1.06%)
Oct 18, 2016 35.00 35.40 35.00 35.35 4,053 +0.27(+0.78%)
Oct 17, 2016 35.17 35.17 35.00 35.08 4,967 -0.49(-1.39%)
Oct 14, 2016 35.82 35.96 35.51 35.57 18,578 -0.08(-0.22%)
Oct 13, 2016 35.56 35.65 35.56 35.65 1,296 -0.16(-0.45%)
Oct 12, 2016 35.68 35.81 35.60 35.81 3,751 +0.17(+0.48%)
Oct 11, 2016 36.16 36.16 35.64 35.64 8,159 -0.61(-1.68%)
Oct 10, 2016 36.33 36.37 36.25 36.25 1,297 +0.09(+0.25%)
Oct 07, 2016 35.97 36.16 35.76 36.16 1,529 -0.41(-1.13%)
Oct 06, 2016 36.55 36.57 36.55 36.57 476 +0.10(+0.28%)
Oct 05, 2016 36.50 36.50 36.34 36.47 35,004 +0.11(+0.31%)
Oct 04, 2016 37.25 37.25 36.12 36.36 3,236 -0.09(-0.25%)
Oct 03, 2016 36.75 36.75 36.27 36.45 4,442 +0.14(+0.37%)
Sep 30, 2016 36.23 36.31 36.23 36.31 500 +0.24(+0.68%)
Sep 29, 2016 36.41 36.41 35.93 36.07 18,670 -0.26(-0.72%)
Sep 28, 2016 36.09 36.42 36.08 36.33 5,266 +0.32(+0.89%)
Sep 27, 2016 35.93 36.03 35.85 36.01 3,218 +0.28(+0.79%)
Sep 26, 2016 36.03 36.03 35.68 35.73 2,263 -0.32(-0.88%)
Sep 23, 2016 36.02 36.08 36.02 36.04 1,108 -0.34(-0.95%)
Sep 22, 2016 36.27 36.51 36.23 36.39 3,449 +0.28(+0.76%)
Sep 21, 2016 35.84 36.11 35.73 36.11 1,632 +0.35(+0.98%)
Sep 20, 2016 35.67 35.76 35.66 35.76 1,009 +0.11(+0.30%)
Sep 19, 2016 36.00 36.00 35.54 35.65 2,015 -0.25(-0.69%)
Sep 16, 2016 35.93 36.04 35.84 35.90 9,779 -0.17(-0.47%)
Sep 15, 2016 35.74 36.07 35.62 36.07 34,745 +0.58(+1.63%)
Sep 14, 2016 35.48 35.63 35.39 35.49 14,918 +0.58(+1.67%)
Sep 13, 2016 35.30 35.30 34.91 34.91 2,675 -1.01(-2.82%)
Sep 12, 2016 35.13 35.94 35.13 35.92 2,977 +0.39(+1.10%)
Sep 09, 2016 35.82 35.82 35.53 35.53 10,054 -0.47(-1.31%)
Sep 08, 2016 35.99 36.11 35.99 36.00 9,553 +0.41(+1.15%)
Sep 07, 2016 35.50 35.82 35.50 35.59 1,185 +0.22(+0.63%)
Sep 06, 2016 35.39 35.39 35.24 35.37 5,819 +0.30(+0.86%)
Sep 02, 2016 35.01 35.07 35.07 35.07 2,000 +0.16(+0.45%)
Sep 01, 2016 34.98 34.98 34.90 34.91 1,842 +0.92(+2.71%)
Aug 31, 2016 33.99 33.99 33.89 33.99 1,366 -0.19(-0.55%)
Aug 30, 2016 34.47 34.47 34.14 34.18 11,967 -0.51(-1.47%)
Aug 29, 2016 34.22 34.69 34.22 34.69 3,330 +0.17(+0.49%)
Aug 26, 2016 34.93 34.93 34.52 34.52 1,826 -0.33(-0.94%)
Aug 25, 2016 34.90 34.90 34.85 34.85 1,140 -0.23(-0.66%)
Aug 24, 2016 35.01 35.19 34.89 35.08 2,009 -0.37(-1.04%)
Aug 23, 2016 35.53 35.60 35.42 35.45 6,909 +0.13(+0.36%)
Aug 22, 2016 35.16 35.32 35.16 35.32 1,807 +0.16(+0.46%)
Aug 19, 2016 35.23 35.23 34.88 35.16 3,190 -0.45(-1.26%)
Aug 18, 2016 35.52 35.61 35.44 35.61 835 +0.20(+0.56%)
Aug 16, 2016 35.54 35.57 35.41 35.41 127 -0.16(-0.45%)
Aug 15, 2016 35.59 35.78 35.57 35.57 10,222 -0.04(-0.11%)
Aug 12, 2016 35.80 35.80 35.44 35.61 10,665 +0.10(+0.28%)
Aug 11, 2016 34.73 35.62 34.73 35.51 3,349 +0.33(+0.93%)
Aug 10, 2016 35.32 35.32 35.18 35.18 1,906 +0.14(+0.41%)
Aug 09, 2016 34.93 35.15 34.93 35.04 6,520 +0.27(+0.78%)
Aug 08, 2016 34.50 34.85 34.50 34.77 4,162 +0.36(+1.05%)
Aug 05, 2016 34.49 34.49 34.41 34.41 2,493 +0.06(+0.18%)
Aug 04, 2016 34.19 34.39 34.16 34.35 1,668 +0.46(+1.35%)
Aug 03, 2016 33.90 33.90 33.83 33.89 1,973 +0.08(+0.24%)
Aug 02, 2016 33.88 33.88 33.80 33.81 6,432 -0.31(-0.91%)
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.