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%)
Nov 01, 2016 29.48 29.50 29.19 29.19 1,924 +0.08(+0.29%)
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%)
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%)
Jun 01, 2016 27.48 27.67 27.48 27.67 2,776 -0.05(-0.18%)
May 31, 2016 27.61 27.74 27.55 27.72 17,375 +0.32(+1.18%)
May 27, 2016 27.33 27.39 27.39 27.39 4,220 +0.16(+0.58%)
May 26, 2016 27.15 27.24 27.05 27.24 2,757 -0.10(-0.38%)
May 25, 2016 27.24 27.35 27.24 27.34 2,540 +0.41(+1.52%)
May 24, 2016 26.62 26.97 26.62 26.93 5,449 +0.17(+0.65%)
May 23, 2016 26.76 26.76 26.76 26.76 373 +0.17(+0.62%)
May 20, 2016 26.57 26.61 26.57 26.59 413 +0.23(+0.86%)
May 19, 2016 26.36 26.40 26.27 26.36 1,000 -0.10(-0.36%)
May 18, 2016 26.56 26.56 26.24 26.46 5,748 -0.71(-2.62%)
May 17, 2016 27.17 27.17 27.17 27.17 213 +0.06(+0.21%)
May 16, 2016 27.23 27.23 26.46 27.11 3,389 +0.42(+1.56%)
May 13, 2016 27.21 27.21 26.70 26.70 1,222 -0.17(-0.65%)
May 12, 2016 27.37 27.37 26.76 26.87 1,685 +0.07(+0.28%)
May 11, 2016 26.95 27.12 26.76 26.80 11,038 +0.07(+0.25%)
May 10, 2016 26.04 26.76 26.04 26.73 3,441 +0.10(+0.37%)
May 09, 2016 26.68 26.68 26.53 26.63 2,315 +0.03(+0.12%)
May 06, 2016 26.58 26.66 26.56 26.60 2,642 -0.30(-1.11%)
May 05, 2016 26.81 26.90 26.81 26.90 1,044 +0.20(+0.75%)
May 04, 2016 27.28 27.28 26.66 26.70 8,571 -0.29(-1.07%)
May 03, 2016 27.48 27.48 26.95 26.99 648 -0.48(-1.73%)
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.