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 (%)
May 31, 2017 39.82 39.82 39.70 39.77 17,312 +0.12(+0.31%)
May 30, 2017 39.67 39.67 39.53 39.65 2,818 -0.03(-0.08%)
May 26, 2017 39.57 39.68 39.39 39.68 10,048 +0.02(+0.05%)
May 25, 2017 39.68 39.68 39.52 39.66 1,327 +0.16(+0.40%)
May 24, 2017 39.43 39.50 39.15 39.50 3,293 +0.07(+0.18%)
May 23, 2017 39.56 39.56 39.37 39.43 4,153 +0.12(+0.31%)
May 22, 2017 38.91 39.31 38.91 39.31 1,845 +0.31(+0.79%)
May 19, 2017 38.83 39.05 38.81 39.00 5,482 +0.49(+1.28%)
May 18, 2017 38.50 38.51 38.50 38.51 825 -0.24(-0.62%)
May 17, 2017 38.98 38.98 38.51 38.75 7,051 -0.60(-1.53%)
May 16, 2017 39.24 39.35 39.16 39.35 7,256 +0.17(+0.43%)
May 15, 2017 39.04 39.24 38.95 39.18 3,725 +0.15(+0.39%)
May 12, 2017 39.02 39.13 39.02 39.03 930 +0.11(+0.29%)
May 11, 2017 38.82 38.95 38.82 38.91 2,226 -0.48(-1.21%)
May 10, 2017 39.33 39.39 39.11 39.39 3,657 +0.26(+0.66%)
May 09, 2017 38.84 39.19 38.84 39.13 162,137 +0.39(+1.01%)
May 08, 2017 38.66 38.81 38.56 38.74 12,201 -0.12(-0.31%)
May 05, 2017 38.79 38.92 38.73 38.86 8,118 -0.22(-0.57%)
May 04, 2017 39.25 39.25 38.83 39.08 34,411 -0.38(-0.96%)
May 03, 2017 39.30 39.54 39.30 39.46 5,228 -0.11(-0.28%)
May 02, 2017 39.75 39.75 39.31 39.57 15,721 -0.18(-0.45%)
May 01, 2017 39.64 39.80 39.55 39.75 3,320 +0.39(+0.99%)
Apr 28, 2017 39.41 39.58 39.34 39.36 774 -0.14(-0.35%)
Apr 27, 2017 39.23 39.50 39.23 39.50 6,200 -0.14(-0.35%)
Apr 26, 2017 39.45 39.78 39.10 39.64 18,135 +0.50(+1.28%)
Apr 25, 2017 39.05 39.21 38.90 39.14 7,390 +0.45(+1.16%)
Apr 24, 2017 38.81 38.97 38.62 38.69 6,074 +0.12(+0.32%)
Apr 21, 2017 38.43 38.57 38.43 38.57 1,632 +0.10(+0.25%)
Apr 20, 2017 38.28 38.55 38.28 38.47 8,915 +0.38(+1.00%)
Apr 19, 2017 38.33 38.33 38.09 38.09 1,614 -0.24(-0.63%)
Apr 18, 2017 38.20 38.33 38.03 38.33 1,033 -0.16(-0.42%)
Apr 17, 2017 38.41 38.49 38.41 38.49 1,245 +0.11(+0.29%)
Apr 13, 2017 38.30 38.38 38.19 38.38 13,036 +0.13(+0.34%)
Apr 12, 2017 38.01 38.25 38.01 38.25 2,902 +0.15(+0.39%)
Apr 11, 2017 37.96 38.10 37.96 38.10 946 -0.00(-0.01%)
Apr 10, 2017 38.11 38.12 38.09 38.10 1,063 +0.03(+0.08%)
Apr 06, 2017 38.07 249 -0.02(-0.05%)
Apr 05, 2017 37.99 38.09 37.99 38.09 1,913 +0.40(+1.06%)
Apr 04, 2017 37.83 37.83 37.69 37.69 668 -0.03(-0.07%)
Apr 03, 2017 37.83 37.83 37.64 37.72 4,261 +0.02(+0.04%)
Mar 31, 2017 37.70 37.70 37.70 37.70 499 -0.15(-0.40%)
Mar 30, 2017 37.85 37.97 37.85 37.85 2,283 +0.00(+0.00%)
Mar 29, 2017 37.68 37.89 37.68 37.85 2,547 +0.01(+0.03%)
Mar 28, 2017 37.55 37.84 37.55 37.84 4,419 +0.50(+1.34%)
Mar 27, 2017 36.57 37.39 36.57 37.34 35,723 +0.32(+0.86%)
Mar 24, 2017 37.03 37.21 36.93 37.02 2,663 +0.01(+0.03%)
Mar 23, 2017 37.10 37.10 37.01 37.01 842 +0.20(+0.53%)
Mar 22, 2017 36.76 36.89 36.71 36.81 1,543 -0.00(-0.00%)
Mar 21, 2017 37.23 37.24 36.81 36.81 2,084 -0.37(-0.98%)
Mar 20, 2017 37.17 37.36 37.00 37.18 28,625 +0.20(+0.55%)
Mar 17, 2017 36.88 36.99 36.88 36.98 885 +0.38(+1.03%)
Mar 16, 2017 36.60 36.66 36.54 36.60 680 -0.14(-0.38%)
Mar 15, 2017 36.19 36.74 36.10 36.74 5,403 +0.68(+1.89%)
Mar 14, 2017 35.91 36.06 35.91 36.06 8,562 +0.13(+0.37%)
Mar 13, 2017 35.71 35.93 35.71 35.93 5,150 +0.26(+0.72%)
Mar 10, 2017 35.76 35.76 35.67 35.67 3,237 +0.28(+0.78%)
Mar 09, 2017 35.30 35.39 35.30 35.39 514 -0.10(-0.27%)
Mar 08, 2017 35.57 35.70 35.44 35.49 835 +0.10(+0.28%)
Mar 07, 2017 35.44 35.48 35.37 35.39 9,635 -0.31(-0.87%)
Mar 06, 2017 35.37 35.70 35.37 35.70 2,470 +0.12(+0.32%)
Mar 03, 2017 35.72 35.72 35.50 35.58 951 +0.10(+0.30%)
Mar 02, 2017 35.84 35.84 35.48 35.48 2,532 -0.57(-1.58%)
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.