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, 2018 40.16 40.61 40.16 40.35 4,976 +0.19(+0.48%)
Jul 30, 2018 40.31 40.31 39.97 40.16 2,734 -0.08(-0.20%)
Jul 27, 2018 40.55 40.55 40.01 40.24 4,683 -0.13(-0.33%)
Jul 26, 2018 40.62 40.62 40.37 40.37 8,520 -0.78(-1.89%)
Jul 25, 2018 40.71 41.15 40.69 41.15 8,628 +0.74(+1.84%)
Jul 24, 2018 40.46 40.46 40.38 40.40 2,599 +0.22(+0.55%)
Jul 23, 2018 40.16 40.29 40.06 40.18 3,153 -0.22(-0.54%)
Jul 20, 2018 40.27 40.41 40.15 40.40 11,822 +0.24(+0.59%)
Jul 19, 2018 40.10 40.16 40.01 40.16 5,928 -0.18(-0.46%)
Jul 18, 2018 40.23 40.34 40.16 40.34 3,822 -0.05(-0.13%)
Jul 17, 2018 40.14 40.46 40.14 40.40 4,243 -0.15(-0.37%)
Jul 16, 2018 40.40 40.56 40.40 40.54 5,786 +0.19(+0.48%)
Jul 13, 2018 40.30 40.40 40.10 40.35 8,542 +0.14(+0.35%)
Jul 12, 2018 39.85 40.30 39.85 40.21 9,653 +0.65(+1.64%)
Jul 11, 2018 39.77 39.79 39.56 39.56 7,750 -0.45(-1.14%)
Jul 10, 2018 40.04 40.06 39.97 40.02 4,770 +0.24(+0.59%)
Jul 09, 2018 39.49 39.87 39.49 39.78 50,792 +0.70(+1.79%)
Jul 06, 2018 38.60 39.15 38.60 39.08 30,534 +0.56(+1.45%)
Jul 05, 2018 38.36 38.52 38.30 38.52 25,503 +0.00(+0.00%)
Jul 03, 2018 38.52 38.52 38.52 0 -0.32(-0.81%)
Jul 02, 2018 39.22 39.40 38.60 38.84 33,067 -1.30(-3.25%)
Jun 29, 2018 39.98 40.34 39.98 40.14 130,654 +0.40(+1.01%)
Jun 28, 2018 39.46 39.78 39.40 39.74 18,007 -0.13(-0.33%)
Jun 27, 2018 40.61 40.79 39.67 39.87 13,524 -0.50(-1.24%)
Jun 26, 2018 40.47 40.69 40.27 40.37 17,014 -0.16(-0.39%)
Jun 25, 2018 41.15 41.26 40.31 40.53 8,858 -1.08(-2.58%)
Jun 22, 2018 41.87 41.87 41.39 41.60 13,495 -0.03(-0.06%)
Jun 21, 2018 41.59 41.69 41.37 41.63 8,567 -0.15(-0.36%)
Jun 20, 2018 41.66 41.94 41.65 41.78 6,807 +0.40(+0.97%)
Jun 19, 2018 41.46 41.75 41.16 41.38 12,714 -0.56(-1.34%)
Jun 18, 2018 41.61 42.25 41.61 41.94 15,685 +0.19(+0.46%)
Jun 15, 2018 42.13 42.48 41.75 8,081 -0.73(-1.73%)
Jun 14, 2018 42.48 42.71 42.38 42.48 5,081 +0.29(+0.68%)
Jun 13, 2018 42.78 42.93 42.19 42.19 7,356 -0.71(-1.65%)
Jun 12, 2018 42.81 43.23 42.70 42.90 14,775 +0.11(+0.25%)
Jun 11, 2018 42.29 42.93 42.29 42.79 8,718 +0.58(+1.37%)
Jun 08, 2018 42.27 42.58 42.18 42.22 16,850 -0.39(-0.92%)
Jun 07, 2018 42.81 42.85 42.20 42.61 8,194 -0.11(-0.27%)
Jun 06, 2018 42.72 4,873 +0.46(+1.08%)
Jun 05, 2018 42.86 42.94 42.26 42.27 5,989 -0.74(-1.71%)
Jun 04, 2018 43.14 43.44 42.93 43.00 8,205 -0.26(-0.60%)
Jun 01, 2018 43.18 43.51 42.85 43.26 22,992 -0.37(-0.84%)
May 31, 2018 43.46 43.72 43.38 43.63 126,456 +0.21(+0.48%)
May 30, 2018 43.16 43.78 42.98 43.43 10,913 +0.22(+0.50%)
May 29, 2018 43.34 43.58 43.18 43.21 35,092 -0.45(-1.02%)
May 25, 2018 43.65 43.65 43.65 0 +0.13(+0.30%)
May 24, 2018 43.56 43.56 43.26 43.52 9,979 +0.14(+0.32%)
May 23, 2018 44.06 44.06 42.95 43.38 21,437 -0.39(-0.90%)
May 22, 2018 43.99 43.99 43.78 43.78 25,636 -0.25(-0.58%)
May 21, 2018 43.58 44.08 43.58 44.03 30,422 +0.82(+1.90%)
May 18, 2018 43.28 43.37 43.07 43.21 11,372 -0.11(-0.24%)
May 17, 2018 43.34 43.54 43.28 43.31 36,885 +0.14(+0.32%)
May 16, 2018 43.00 43.33 43.00 43.17 33,810 +0.27(+0.63%)
May 15, 2018 43.56 43.69 42.46 42.90 63,395 -0.46(-1.05%)
May 14, 2018 42.48 43.35 42.40 43.35 81,453 +0.94(+2.21%)
May 11, 2018 42.60 42.81 42.42 42.42 12,617 +0.05(+0.12%)
May 10, 2018 41.79 42.46 41.79 42.37 4,675 +0.67(+1.60%)
May 09, 2018 41.54 41.71 41.49 41.70 8,615 +0.15(+0.36%)
May 08, 2018 41.42 41.65 41.42 41.55 3,385 -0.18(-0.44%)
May 07, 2018 41.90 41.90 41.69 41.73 2,826 -0.07(-0.17%)
May 04, 2018 41.54 41.95 41.54 41.81 3,692 +0.17(+0.40%)
May 03, 2018 41.69 41.73 41.35 41.64 1,782 -0.15(-0.36%)
May 02, 2018 41.67 41.94 41.60 41.79 2,061 +0.61(+1.49%)
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.