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 29.80 29.82 29.71 29.75 4,017 +0.12(+0.39%)
Jan 30, 2017 29.85 29.85 29.64 29.64 6,688 -0.26(-0.86%)
Jan 27, 2017 29.83 29.99 29.83 29.89 771 +0.09(+0.29%)
Jan 26, 2017 30.06 30.06 29.75 29.81 34,003 -0.32(-1.05%)
Jan 25, 2017 29.79 30.15 29.79 30.12 14,777 +0.14(+0.46%)
Jan 24, 2017 29.75 29.99 29.68 29.99 1,832 +0.21(+0.71%)
Jan 23, 2017 29.65 29.88 29.65 29.77 2,906 +0.02(+0.06%)
Jan 20, 2017 29.89 29.89 29.69 29.76 1,117 +0.13(+0.43%)
Jan 19, 2017 29.74 29.74 29.63 29.63 729 -0.32(-1.06%)
Jan 18, 2017 29.68 29.95 29.68 29.95 1,231 +0.35(+1.18%)
Jan 17, 2017 29.59 29.59 29.59 29.59 738 -0.13(-0.43%)
Jan 13, 2017 29.72 29.72 29.72 0 -0.09(-0.29%)
Jan 12, 2017 29.73 29.81 29.66 29.81 11,534 -0.03(-0.09%)
Jan 11, 2017 29.76 29.85 29.63 29.84 5,091 -0.17(-0.56%)
Jan 10, 2017 29.93 30.05 29.92 30.00 7,951 +0.30(+1.00%)
Jan 09, 2017 29.80 29.83 29.70 29.71 1,097 +0.02(+0.07%)
Jan 06, 2017 29.82 29.82 29.65 29.69 2,368 -0.13(-0.45%)
Jan 05, 2017 29.81 29.82 29.79 29.82 2,473 +0.35(+1.20%)
Jan 04, 2017 29.48 29.48 29.34 29.47 5,408 +0.35(+1.21%)
Jan 03, 2017 29.11 29.12 28.93 29.12 3,294 +0.17(+0.59%)
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%)
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.