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 (%)
Nov 30, 2018 36.39 36.45 36.14 36.45 14,800 -0.20(-0.55%)
Nov 29, 2018 36.80 36.84 36.35 36.65 7,243 -0.54(-1.45%)
Nov 28, 2018 36.99 37.39 36.46 37.19 9,057 +0.62(+1.70%)
Nov 27, 2018 36.50 36.68 36.29 36.57 13,204 -0.15(-0.41%)
Nov 26, 2018 36.27 36.97 36.06 36.72 24,035 +1.17(+3.29%)
Nov 23, 2018 35.63 35.81 35.55 35.55 4,300 -0.05(-0.14%)
Nov 21, 2018 35.60 35.60 35.60 0 +1.02(+2.95%)
Nov 20, 2018 35.00 35.22 34.27 34.58 18,235 -1.00(-2.81%)
Nov 19, 2018 36.39 36.48 35.32 35.58 67,869 -0.62(-1.71%)
Nov 16, 2018 35.83 36.31 35.61 36.20 39,800 +0.30(+0.84%)
Nov 15, 2018 35.46 35.90 35.37 35.90 3,157 +0.60(+1.70%)
Nov 14, 2018 35.33 35.64 35.30 35.30 4,563 +0.38(+1.09%)
Nov 13, 2018 34.66 35.19 34.66 34.92 6,706 +0.49(+1.42%)
Nov 12, 2018 35.00 35.00 34.43 34.43 8,540 -0.69(-1.96%)
Nov 09, 2018 35.55 35.74 35.12 35.12 5,900 -1.07(-2.96%)
Nov 08, 2018 36.24 36.40 35.52 36.19 19,303 -1.11(-2.98%)
Nov 07, 2018 37.17 37.40 37.02 37.30 7,661 +0.53(+1.44%)
Nov 06, 2018 36.88 37.02 36.72 36.77 12,555 -0.23(-0.62%)
Nov 05, 2018 37.57 37.57 37.00 37.00 1,953 -0.59(-1.57%)
Nov 02, 2018 37.90 38.00 37.59 37.59 10,500 +0.38(+1.02%)
Nov 01, 2018 36.01 37.23 36.01 37.21 8,809 +1.72(+4.85%)
Oct 31, 2018 35.07 35.62 35.07 35.49 6,001 +1.12(+3.26%)
Oct 30, 2018 34.43 34.43 34.11 34.37 2,273 +0.10(+0.29%)
Oct 29, 2018 35.35 35.35 34.05 34.27 13,031 -0.62(-1.78%)
Oct 26, 2018 35.00 35.00 34.50 34.89 8,100 -0.53(-1.51%)
Oct 25, 2018 35.06 35.42 35.00 35.42 7,559 +0.42(+1.21%)
Oct 24, 2018 35.75 35.75 35.00 35.00 5,893 -1.12(-3.10%)
Oct 23, 2018 36.23 36.23 35.56 36.12 4,149 -1.30(-3.47%)
Oct 22, 2018 37.85 37.85 37.33 37.42 4,912 -0.11(-0.29%)
Oct 19, 2018 37.95 37.95 37.46 37.53 21,700 -0.12(-0.32%)
Oct 18, 2018 38.03 38.03 37.48 37.65 2,914 -0.39(-1.03%)
Oct 17, 2018 37.90 38.31 37.89 38.04 4,674 +0.14(+0.38%)
Oct 16, 2018 37.54 38.00 37.50 37.90 8,370 +0.82(+2.21%)
Oct 15, 2018 36.77 37.22 36.77 37.08 3,568 -0.12(-0.32%)
Oct 12, 2018 37.42 37.53 36.94 37.20 30,900 +0.55(+1.50%)
Oct 11, 2018 36.66 36.85 36.40 36.65 5,460 -0.26(-0.70%)
Oct 10, 2018 37.72 37.72 36.91 36.91 5,829 -0.86(-2.28%)
Oct 09, 2018 37.51 37.88 37.47 37.77 6,549 +0.17(+0.45%)
Oct 08, 2018 37.71 37.71 37.34 37.60 11,726 -0.76(-1.98%)
Oct 05, 2018 39.00 39.00 38.25 38.36 3,800 -0.54(-1.39%)
Oct 04, 2018 39.40 39.40 38.65 38.90 4,237 -0.58(-1.48%)
Oct 03, 2018 39.18 39.59 39.18 39.48 13,270 +0.47(+1.21%)
Oct 02, 2018 38.96 39.15 38.84 39.01 7,854 -0.62(-1.56%)
Oct 01, 2018 39.77 39.96 39.38 39.63 3,911 -0.07(-0.18%)
Sep 28, 2018 39.54 39.95 39.54 39.70 7,000 -0.23(-0.58%)
Sep 27, 2018 40.10 40.12 39.76 39.93 17,973 -0.45(-1.11%)
Sep 26, 2018 40.20 40.60 40.20 40.38 3,550 -0.09(-0.22%)
Sep 25, 2018 40.49 40.55 40.47 40.47 1,795 +0.03(+0.07%)
Sep 24, 2018 40.79 40.79 40.27 40.44 7,892 -0.57(-1.39%)
Sep 21, 2018 41.38 41.42 41.00 41.01 5,100 +0.10(+0.24%)
Sep 20, 2018 40.90 40.94 40.76 40.91 3,964 +0.16(+0.39%)
Sep 19, 2018 40.30 40.96 40.30 40.75 5,286 +0.41(+1.02%)
Sep 18, 2018 39.98 40.34 39.98 40.34 5,501 +0.37(+0.93%)
Sep 17, 2018 40.38 40.38 39.97 39.97 3,443 -0.07(-0.17%)
Sep 14, 2018 40.25 40.25 39.89 40.04 6,200 +0.12(+0.30%)
Sep 13, 2018 39.87 40.17 39.71 39.92 3,602 +0.68(+1.73%)
Sep 12, 2018 39.01 39.45 39.01 39.24 10,950 -0.12(-0.30%)
Sep 11, 2018 39.15 39.60 38.77 39.36 13,140 -0.38(-0.96%)
Sep 10, 2018 39.93 39.94 39.66 39.74 4,244 -0.04(-0.10%)
Sep 07, 2018 39.81 40.21 39.56 39.78 10,700 -0.62(-1.53%)
Sep 06, 2018 41.16 41.16 40.40 40.40 13,691 -1.19(-2.86%)
Sep 05, 2018 41.80 41.80 41.53 41.59 3,014 -0.44(-1.05%)
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.