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 (%)
Apr 28, 2017 33.71 33.85 33.65 33.67 904 -0.12(-0.35%)
Apr 27, 2017 33.55 33.79 33.55 33.79 7,248 -0.12(-0.35%)
Apr 26, 2017 33.74 34.02 33.44 33.91 21,202 +0.43(+1.28%)
Apr 25, 2017 33.40 33.54 33.27 33.48 8,639 +0.38(+1.16%)
Apr 24, 2017 33.20 33.33 33.03 33.09 7,101 +0.11(+0.32%)
Apr 21, 2017 32.87 32.99 32.87 32.99 1,908 +0.08(+0.25%)
Apr 20, 2017 32.74 32.97 32.74 32.90 10,422 +0.32(+1.00%)
Apr 19, 2017 32.78 32.78 32.58 32.58 1,886 -0.21(-0.63%)
Apr 18, 2017 32.67 32.78 32.53 32.78 1,207 -0.14(-0.42%)
Apr 17, 2017 32.85 32.92 32.85 32.92 1,455 +0.09(+0.29%)
Apr 13, 2017 32.76 32.83 32.66 32.83 15,240 +0.11(+0.34%)
Apr 12, 2017 32.51 32.72 32.51 32.72 3,392 +0.13(+0.39%)
Apr 11, 2017 32.47 32.59 32.47 32.59 1,106 -0.00(-0.01%)
Apr 10, 2017 32.60 32.61 32.58 32.59 1,242 +0.03(+0.08%)
Apr 06, 2017 32.56 291 -0.02(-0.05%)
Apr 05, 2017 32.49 32.58 32.49 32.58 2,236 +0.34(+1.06%)
Apr 04, 2017 32.36 32.36 32.24 32.24 780 -0.02(-0.07%)
Apr 03, 2017 32.36 32.36 32.19 32.26 4,981 +0.01(+0.04%)
Mar 31, 2017 32.25 32.25 32.25 32.25 583 -0.13(-0.40%)
Mar 30, 2017 32.37 32.48 32.37 32.37 2,669 +0.00(+0.00%)
Mar 29, 2017 32.23 32.41 32.23 32.37 2,977 +0.01(+0.03%)
Mar 28, 2017 32.12 32.36 32.12 32.36 5,166 +0.43(+1.34%)
Mar 27, 2017 31.28 31.98 31.28 31.94 41,765 +0.27(+0.86%)
Mar 24, 2017 31.67 31.83 31.59 31.66 3,113 +0.01(+0.03%)
Mar 23, 2017 31.73 31.73 31.66 31.66 984 +0.17(+0.53%)
Mar 22, 2017 31.44 31.55 31.40 31.49 1,803 -0.00(-0.01%)
Mar 21, 2017 31.84 31.85 31.49 31.49 2,436 -0.31(-0.98%)
Mar 20, 2017 31.79 31.96 31.65 31.80 33,466 +0.17(+0.55%)
Mar 17, 2017 31.54 31.64 31.54 31.63 1,034 +0.32(+1.03%)
Mar 16, 2017 31.31 31.36 31.25 31.31 795 -0.12(-0.38%)
Mar 15, 2017 30.95 31.42 30.87 31.42 6,316 +0.58(+1.89%)
Mar 14, 2017 30.71 30.84 30.71 30.84 10,010 +0.11(+0.37%)
Mar 13, 2017 30.54 30.73 30.54 30.73 6,021 +0.22(+0.72%)
Mar 10, 2017 30.59 30.59 30.51 30.51 3,784 +0.24(+0.78%)
Mar 09, 2017 30.19 30.27 30.19 30.27 600 -0.08(-0.27%)
Mar 08, 2017 30.42 30.53 30.31 30.35 976 +0.08(+0.28%)
Mar 07, 2017 30.31 30.35 30.26 30.27 11,264 -0.27(-0.87%)
Mar 06, 2017 30.25 30.54 30.25 30.54 2,887 +0.10(+0.32%)
Mar 03, 2017 30.56 30.56 30.37 30.44 1,111 +0.09(+0.30%)
Mar 02, 2017 30.66 30.66 30.35 30.35 2,960 -0.49(-1.58%)
Mar 01, 2017 30.58 30.83 30.58 30.83 5,153 +0.52(+1.72%)
Feb 28, 2017 30.31 30.31 30.31 30.31 1,250 +0.15(+0.50%)
Feb 27, 2017 30.12 30.23 30.12 30.16 1,428 +0.18(+0.59%)
Feb 24, 2017 29.93 30.02 29.93 29.98 5,215 -0.19(-0.64%)
Feb 23, 2017 30.12 30.22 30.12 30.18 3,860 +0.38(+1.26%)
Feb 22, 2017 29.83 29.85 29.80 29.80 1,561 -0.08(-0.26%)
Feb 21, 2017 29.81 29.88 29.80 29.88 3,575 +0.07(+0.23%)
Feb 17, 2017 29.81 29.81 29.81 0 -0.23(-0.76%)
Feb 16, 2017 30.33 30.33 29.97 30.04 4,357 -0.37(-1.23%)
Feb 15, 2017 30.37 30.42 30.33 30.41 3,669 +0.04(+0.15%)
Feb 14, 2017 30.34 30.43 30.25 30.36 2,389 +0.27(+0.91%)
Feb 13, 2017 29.94 30.09 29.94 30.09 5,800 +0.17(+0.56%)
Feb 10, 2017 29.94 29.94 29.92 29.92 736 +0.26(+0.88%)
Feb 09, 2017 29.75 29.75 29.66 29.66 287 +0.13(+0.43%)
Feb 08, 2017 29.55 29.58 29.53 29.53 2,240 -0.04(-0.14%)
Feb 07, 2017 29.48 29.58 29.47 29.58 2,663 -0.09(-0.32%)
Feb 06, 2017 29.67 29.67 29.67 29.67 143 -0.26(-0.86%)
Feb 03, 2017 29.93 29.93 29.85 29.93 562 +0.13(+0.43%)
Feb 02, 2017 29.85 29.85 29.74 29.80 1,554 -0.08(-0.28%)
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.