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 28.76 29.10 28.76 29.10 2,894 +0.22(+0.75%)
Oct 28, 2016 28.99 29.08 28.88 28.89 17,510 -0.10(-0.35%)
Oct 27, 2016 29.25 29.25 28.87 28.99 3,684 -0.34(-1.14%)
Oct 26, 2016 29.32 29.32 29.32 29.32 1,076 +0.04(+0.14%)
Oct 25, 2016 29.43 29.43 29.26 29.29 1,220 -0.06(-0.20%)
Oct 24, 2016 29.41 29.41 29.32 29.34 1,357 +0.01(+0.04%)
Oct 21, 2016 29.19 29.37 29.03 29.33 4,276 -0.01(-0.04%)
Oct 20, 2016 29.48 29.48 29.34 29.34 391 -0.28(-0.96%)
Oct 19, 2016 29.46 29.73 29.42 29.63 916 +0.31(+1.06%)
Oct 18, 2016 29.03 29.36 29.03 29.32 4,886 +0.23(+0.78%)
Oct 17, 2016 29.17 29.17 29.03 29.09 5,988 -0.41(-1.39%)
Oct 14, 2016 29.71 29.82 29.45 29.50 22,400 -0.07(-0.22%)
Oct 13, 2016 29.49 29.57 29.49 29.57 1,562 -0.13(-0.45%)
Oct 12, 2016 29.59 29.70 29.53 29.70 4,522 +0.14(+0.48%)
Oct 11, 2016 29.99 29.99 29.56 29.56 9,837 -0.51(-1.68%)
Oct 10, 2016 30.13 30.16 30.06 30.06 1,563 +0.07(+0.25%)
Oct 07, 2016 29.83 29.99 29.66 29.99 1,843 -0.34(-1.13%)
Oct 06, 2016 30.31 30.33 30.31 30.33 573 +0.09(+0.28%)
Oct 05, 2016 30.27 30.27 30.14 30.25 42,205 +0.09(+0.31%)
Oct 04, 2016 30.89 30.89 29.96 30.16 3,901 -0.08(-0.25%)
Oct 03, 2016 30.48 30.48 30.08 30.23 5,355 +0.11(+0.37%)
Sep 30, 2016 30.05 30.12 30.05 30.12 602 +0.20(+0.68%)
Sep 29, 2016 30.20 30.20 29.80 29.92 22,511 -0.22(-0.72%)
Sep 28, 2016 29.93 30.21 29.92 30.13 6,349 +0.27(+0.89%)
Sep 27, 2016 29.80 29.88 29.74 29.87 3,880 +0.24(+0.80%)
Sep 26, 2016 29.88 29.88 29.59 29.63 2,728 -0.26(-0.88%)
Sep 23, 2016 29.87 29.92 29.87 29.89 1,335 -0.29(-0.95%)
Sep 22, 2016 30.08 30.28 30.05 30.18 4,158 +0.23(+0.76%)
Sep 21, 2016 29.72 29.95 29.63 29.95 1,967 +0.29(+0.98%)
Sep 20, 2016 29.58 29.66 29.58 29.66 1,216 +0.09(+0.30%)
Sep 19, 2016 29.86 29.86 29.48 29.57 2,429 -0.21(-0.69%)
Sep 16, 2016 29.80 29.89 29.72 29.77 11,790 -0.14(-0.47%)
Sep 15, 2016 29.64 29.92 29.54 29.92 41,893 +0.48(+1.63%)
Sep 14, 2016 29.43 29.55 29.35 29.44 17,987 +0.48(+1.67%)
Sep 13, 2016 29.28 29.28 28.95 28.95 3,225 -0.84(-2.81%)
Sep 12, 2016 29.14 29.81 29.14 29.79 3,589 +0.32(+1.10%)
Sep 09, 2016 29.70 29.70 29.47 29.47 12,122 -0.39(-1.31%)
Sep 08, 2016 29.85 29.95 29.85 29.86 11,518 +0.34(+1.15%)
Sep 07, 2016 29.44 29.71 29.44 29.52 1,428 +0.18(+0.63%)
Sep 06, 2016 29.35 29.35 29.23 29.33 7,016 +0.25(+0.86%)
Sep 02, 2016 29.04 29.09 29.09 29.09 2,411 +0.13(+0.45%)
Sep 01, 2016 29.01 29.01 28.94 28.96 2,220 +0.76(+2.71%)
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%)
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.