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 (%)
Jul 31, 2017 34.83 34.95 34.73 34.79 10,121 +0.03(+0.07%)
Jul 28, 2017 34.93 34.93 34.72 34.76 2,114 -0.03(-0.07%)
Jul 27, 2017 34.85 35.08 34.74 34.79 5,404 +0.15(+0.44%)
Jul 26, 2017 34.72 34.77 34.49 34.63 19,363 -0.60(-1.70%)
Jul 25, 2017 35.12 35.23 34.91 35.23 604,149 +0.33(+0.94%)
Jul 24, 2017 34.87 34.97 34.87 34.90 23,285 +0.15(+0.44%)
Jul 21, 2017 34.81 34.82 34.56 34.75 17,002 +0.22(+0.64%)
Jul 20, 2017 34.51 34.61 34.51 34.53 1,564 -0.01(-0.02%)
Jul 19, 2017 34.60 34.67 34.43 34.54 7,854 +0.24(+0.70%)
Jul 18, 2017 34.12 34.30 34.12 34.30 9,592 +0.26(+0.75%)
Jul 17, 2017 34.11 34.18 33.86 34.04 73,081 -0.26(-0.76%)
Jul 14, 2017 34.14 34.30 34.08 34.30 1,940 +0.09(+0.26%)
Jul 13, 2017 34.21 34.23 34.06 34.21 1,560 +0.09(+0.25%)
Jul 12, 2017 33.94 34.13 33.86 34.13 6,325 +0.09(+0.25%)
Jul 11, 2017 33.99 34.04 33.76 34.04 9,893 -0.03(-0.10%)
Jul 10, 2017 33.88 34.08 33.88 34.08 3,109 +0.14(+0.41%)
Jul 07, 2017 33.84 34.00 33.69 33.94 7,227 +0.11(+0.32%)
Jul 06, 2017 34.06 34.08 33.78 33.83 22,840 -0.20(-0.58%)
Jul 05, 2017 34.02 34.13 33.72 34.02 12,629 -0.13(-0.38%)
Jul 03, 2017 34.51 34.51 34.13 34.15 17,582 -0.68(-1.94%)
Jun 30, 2017 34.81 34.83 34.81 34.83 2,256 +0.00(+0.00%)
Jun 29, 2017 34.93 34.97 34.75 34.83 3,599 -0.46(-1.32%)
Jun 28, 2017 35.03 35.29 35.00 35.29 4,834 +0.12(+0.34%)
Jun 27, 2017 35.31 35.36 35.14 35.17 3,133 -0.40(-1.12%)
Jun 26, 2017 35.57 35.58 35.39 35.57 42,547 +0.29(+0.82%)
Jun 23, 2017 35.15 35.28 35.06 35.28 3,064 -0.01(-0.02%)
Jun 22, 2017 35.21 35.41 35.21 35.29 22,745 -0.06(-0.17%)
Jun 21, 2017 35.13 35.41 35.13 35.35 2,470 -0.08(-0.22%)
Jun 20, 2017 35.49 35.50 35.34 35.43 253,357 -0.07(-0.21%)
Jun 19, 2017 35.36 35.56 35.34 35.50 23,459 +0.35(+1.00%)
Jun 16, 2017 35.06 35.15 35.04 35.15 2,871 +0.11(+0.32%)
Jun 15, 2017 34.99 35.07 34.90 35.04 8,528 -0.29(-0.82%)
Jun 14, 2017 35.57 35.58 35.29 35.33 14,255 +0.05(+0.15%)
Jun 13, 2017 35.07 35.40 35.03 35.28 3,480 +0.79(+2.30%)
Jun 12, 2017 34.57 34.57 34.39 34.49 6,126 -0.23(-0.66%)
Jun 09, 2017 34.93 35.00 34.52 34.72 3,401 -0.22(-0.64%)
Jun 08, 2017 34.96 35.14 34.91 34.94 6,057 +0.43(+1.24%)
Jun 07, 2017 34.74 34.77 34.51 34.51 11,596 +0.02(+0.05%)
Jun 06, 2017 34.45 34.54 34.20 34.50 35,184 -0.12(-0.35%)
Jun 05, 2017 34.66 34.66 34.56 34.62 3,894 -0.06(-0.17%)
Jun 02, 2017 34.55 34.76 34.55 34.68 6,028 +0.16(+0.47%)
Jun 01, 2017 34.21 34.51 34.09 34.51 9,560 +0.50(+1.46%)
May 31, 2017 34.06 34.06 33.96 34.02 20,240 +0.11(+0.31%)
May 30, 2017 33.93 33.93 33.81 33.91 3,294 -0.03(-0.08%)
May 26, 2017 33.85 33.94 33.69 33.94 11,747 +0.02(+0.05%)
May 25, 2017 33.94 33.94 33.80 33.92 1,551 +0.14(+0.40%)
May 24, 2017 33.73 33.79 33.49 33.79 3,849 +0.06(+0.18%)
May 23, 2017 33.84 33.84 33.67 33.72 4,855 +0.10(+0.31%)
May 22, 2017 33.28 33.62 33.28 33.62 2,157 +0.26(+0.79%)
May 19, 2017 33.21 33.40 33.20 33.36 6,409 +0.42(+1.28%)
May 18, 2017 32.93 32.94 32.93 32.94 964 -0.20(-0.62%)
May 17, 2017 33.34 33.34 32.94 33.14 8,243 -0.52(-1.53%)
May 16, 2017 33.56 33.66 33.49 33.66 8,483 +0.15(+0.43%)
May 15, 2017 33.39 33.56 33.32 33.51 4,355 +0.13(+0.39%)
May 12, 2017 33.37 33.47 33.37 33.38 1,087 +0.10(+0.29%)
May 11, 2017 33.20 33.31 33.20 33.28 2,602 -0.41(-1.21%)
May 10, 2017 33.64 33.69 33.45 33.69 4,275 +0.22(+0.66%)
May 09, 2017 33.22 33.52 33.22 33.47 189,560 +0.33(+1.01%)
May 08, 2017 33.07 33.20 32.98 33.14 14,264 -0.10(-0.31%)
May 05, 2017 33.18 33.29 33.13 33.24 9,491 -0.19(-0.57%)
May 04, 2017 33.57 33.57 33.21 33.43 40,231 -0.32(-0.96%)
May 03, 2017 33.61 33.82 33.61 33.75 6,112 -0.09(-0.28%)
May 02, 2017 34.00 34.00 33.62 33.85 18,380 -0.15(-0.45%)
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.