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 (%)
Aug 31, 2016 28.19 28.19 28.11 28.19 1,647 -0.16(-0.55%)
Aug 30, 2016 28.59 28.59 28.31 28.35 14,429 -0.42(-1.47%)
Aug 29, 2016 28.38 28.77 28.38 28.77 4,015 +0.14(+0.49%)
Aug 26, 2016 28.97 28.97 28.63 28.63 2,201 -0.27(-0.94%)
Aug 25, 2016 28.95 28.95 28.90 28.90 1,374 -0.19(-0.66%)
Aug 24, 2016 29.04 29.18 28.94 29.09 2,422 -0.31(-1.04%)
Aug 23, 2016 29.47 29.52 29.37 29.40 8,330 +0.10(+0.36%)
Aug 22, 2016 29.16 29.30 29.16 29.30 2,178 +0.14(+0.46%)
Aug 19, 2016 29.22 29.22 28.93 29.16 3,846 -0.37(-1.26%)
Aug 18, 2016 29.46 29.53 29.39 29.53 1,006 +0.17(+0.56%)
Aug 16, 2016 29.48 29.50 29.37 29.37 153 -0.13(-0.45%)
Aug 15, 2016 29.52 29.67 29.50 29.50 12,325 -0.03(-0.11%)
Aug 12, 2016 29.69 29.69 29.39 29.53 12,859 +0.08(+0.28%)
Aug 11, 2016 28.80 29.54 28.80 29.45 4,037 +0.27(+0.93%)
Aug 10, 2016 29.29 29.29 29.18 29.18 2,298 +0.12(+0.41%)
Aug 09, 2016 28.97 29.15 28.97 29.06 7,861 +0.22(+0.78%)
Aug 08, 2016 28.61 28.90 28.61 28.84 5,018 +0.30(+1.05%)
Aug 05, 2016 28.61 28.61 28.54 28.54 3,005 +0.05(+0.18%)
Aug 04, 2016 28.36 28.52 28.33 28.49 2,011 +0.38(+1.35%)
Aug 03, 2016 28.12 28.12 28.06 28.11 2,378 +0.07(+0.24%)
Aug 02, 2016 28.10 28.10 28.03 28.04 7,755 -0.26(-0.91%)
Aug 01, 2016 28.34 28.36 28.30 28.30 1,830 -0.19(-0.65%)
Jul 29, 2016 28.39 28.50 28.23 28.48 5,739 +0.18(+0.64%)
Jul 28, 2016 28.05 28.30 28.05 28.30 2,083 +0.17(+0.59%)
Jul 27, 2016 28.07 28.18 27.97 28.14 5,537 -0.12(-0.42%)
Jul 26, 2016 27.78 28.35 27.78 28.26 9,450 +0.57(+2.06%)
Jul 25, 2016 27.44 27.75 27.44 27.69 5,199 +0.24(+0.89%)
Jul 22, 2016 27.30 27.44 27.30 27.44 1,510 +0.15(+0.54%)
Jul 21, 2016 27.37 27.62 27.29 27.29 1,438 -0.05(-0.17%)
Jul 20, 2016 27.26 27.36 27.26 27.34 1,257 +0.16(+0.57%)
Jul 19, 2016 26.86 27.20 26.86 27.19 1,451 -0.09(-0.34%)
Jul 18, 2016 27.26 27.35 27.26 27.28 9,462 +0.27(+1.00%)
Jul 15, 2016 26.42 27.01 26.42 27.01 620 -0.07(-0.27%)
Jul 14, 2016 27.03 27.13 27.03 27.08 10,450 +0.12(+0.45%)
Jul 13, 2016 26.96 27.01 26.96 26.96 1,714 +0.06(+0.22%)
Jul 12, 2016 26.91 27.09 26.90 26.90 3,976 +0.51(+1.95%)
Jul 11, 2016 25.72 26.59 25.72 26.38 2,655 +0.18(+0.70%)
Jul 08, 2016 26.02 26.20 25.71 26.20 819 +0.49(+1.90%)
Jul 07, 2016 25.59 25.96 25.59 25.71 8,289 +0.00(+0.00%)
Jul 06, 2016 25.39 25.71 25.33 25.71 4,150 -0.02(-0.10%)
Jul 05, 2016 25.64 25.78 25.59 25.74 11,336 -0.41(-1.59%)
Jul 01, 2016 26.11 26.15 26.15 26.15 18,688 +0.11(+0.41%)
Jun 30, 2016 25.87 26.10 25.79 26.04 16,785 +0.13(+0.49%)
Jun 29, 2016 25.78 25.91 25.78 25.91 1,642 +0.51(+2.00%)
Jun 28, 2016 25.50 25.63 25.33 25.41 1,080 +0.40(+1.60%)
Jun 27, 2016 25.75 25.75 25.00 25.01 5,875 -1.21(-4.62%)
Jun 24, 2016 25.91 26.75 25.91 26.22 10,112 -1.57(-5.64%)
Jun 23, 2016 27.93 27.93 27.78 27.78 1,923 +0.42(+1.55%)
Jun 22, 2016 27.60 27.60 27.36 27.36 1,162 -0.02(-0.09%)
Jun 21, 2016 27.43 27.71 27.34 27.39 8,954 +0.09(+0.33%)
Jun 20, 2016 27.60 27.60 27.29 27.29 602 +0.44(+1.65%)
Jun 16, 2016 26.47 26.86 26.47 26.85 178 -0.33(-1.21%)
Jun 15, 2016 26.99 27.18 26.99 27.18 431 +0.40(+1.48%)
Jun 14, 2016 26.78 26.78 26.78 26.78 412 -0.22(-0.82%)
Jun 13, 2016 27.09 27.19 26.52 27.00 4,018 -0.43(-1.57%)
Jun 10, 2016 27.51 27.51 27.44 27.44 594 -0.56(-2.01%)
Jun 09, 2016 28.03 28.03 27.97 28.00 1,403 -0.23(-0.81%)
Jun 08, 2016 28.21 28.25 28.15 28.23 2,544 +0.06(+0.20%)
Jun 07, 2016 28.13 28.20 28.13 28.17 1,218 +0.21(+0.74%)
Jun 06, 2016 28.17 28.17 27.72 27.97 10,075 +0.02(+0.07%)
Jun 03, 2016 27.83 27.95 27.79 27.95 2,615 +0.10(+0.37%)
Jun 02, 2016 27.75 27.86 27.75 27.84 1,803 +0.18(+0.64%)
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.