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 (%)
Aug 31, 2016 33.99 33.99 33.89 33.99 1,366 -0.19(-0.55%)
Aug 30, 2016 34.47 34.47 34.14 34.18 11,967 -0.51(-1.47%)
Aug 29, 2016 34.22 34.69 34.22 34.69 3,330 +0.17(+0.49%)
Aug 26, 2016 34.93 34.93 34.52 34.52 1,826 -0.33(-0.94%)
Aug 25, 2016 34.90 34.90 34.85 34.85 1,140 -0.23(-0.66%)
Aug 24, 2016 35.01 35.19 34.89 35.08 2,009 -0.37(-1.04%)
Aug 23, 2016 35.53 35.60 35.42 35.45 6,909 +0.13(+0.36%)
Aug 22, 2016 35.16 35.32 35.16 35.32 1,807 +0.16(+0.46%)
Aug 19, 2016 35.23 35.23 34.88 35.16 3,190 -0.45(-1.26%)
Aug 18, 2016 35.52 35.61 35.44 35.61 835 +0.20(+0.56%)
Aug 16, 2016 35.54 35.57 35.41 35.41 127 -0.16(-0.45%)
Aug 15, 2016 35.59 35.78 35.57 35.57 10,222 -0.04(-0.11%)
Aug 12, 2016 35.80 35.80 35.44 35.61 10,665 +0.10(+0.28%)
Aug 11, 2016 34.73 35.62 34.73 35.51 3,349 +0.33(+0.93%)
Aug 10, 2016 35.32 35.32 35.18 35.18 1,906 +0.14(+0.41%)
Aug 09, 2016 34.93 35.15 34.93 35.04 6,520 +0.27(+0.78%)
Aug 08, 2016 34.50 34.85 34.50 34.77 4,162 +0.36(+1.05%)
Aug 05, 2016 34.49 34.49 34.41 34.41 2,493 +0.06(+0.18%)
Aug 04, 2016 34.19 34.39 34.16 34.35 1,668 +0.46(+1.35%)
Aug 03, 2016 33.90 33.90 33.83 33.89 1,973 +0.08(+0.24%)
Aug 02, 2016 33.88 33.88 33.80 33.81 6,432 -0.31(-0.91%)
Aug 01, 2016 34.17 34.20 34.12 34.12 1,518 -0.22(-0.65%)
Jul 29, 2016 34.23 34.36 34.03 34.34 4,760 +0.22(+0.64%)
Jul 28, 2016 33.82 34.13 33.82 34.13 1,728 +0.20(+0.59%)
Jul 27, 2016 33.85 33.98 33.73 33.93 4,593 -0.14(-0.42%)
Jul 26, 2016 33.50 34.19 33.50 34.07 7,838 +0.69(+2.06%)
Jul 25, 2016 33.09 33.46 33.09 33.38 4,312 +0.29(+0.89%)
Jul 22, 2016 32.91 33.09 32.91 33.09 1,253 +0.18(+0.54%)
Jul 21, 2016 33.00 33.30 32.91 32.91 1,193 -0.06(-0.17%)
Jul 20, 2016 32.87 32.99 32.87 32.97 1,043 +0.19(+0.57%)
Jul 19, 2016 32.39 32.80 32.39 32.78 1,204 -0.11(-0.34%)
Jul 18, 2016 32.87 32.98 32.87 32.89 7,848 +0.33(+1.00%)
Jul 15, 2016 31.85 32.56 31.85 32.56 515 -0.09(-0.27%)
Jul 14, 2016 32.59 32.71 32.59 32.65 8,667 +0.15(+0.45%)
Jul 13, 2016 32.51 32.57 32.50 32.50 1,422 +0.07(+0.22%)
Jul 12, 2016 32.44 32.67 32.43 32.43 3,298 +0.62(+1.95%)
Jul 11, 2016 31.01 32.06 31.01 31.81 2,202 +0.22(+0.70%)
Jul 08, 2016 31.37 31.59 31.00 31.59 680 +0.59(+1.90%)
Jul 07, 2016 30.86 31.30 30.86 31.00 6,875 +0.00(+0.00%)
Jul 06, 2016 30.61 31.00 30.54 31.00 3,442 -0.03(-0.10%)
Jul 05, 2016 30.91 31.08 30.85 31.03 9,402 -0.50(-1.59%)
Jul 01, 2016 31.48 31.53 31.53 31.53 15,500 +0.13(+0.41%)
Jun 30, 2016 31.19 31.47 31.10 31.40 13,921 +0.15(+0.49%)
Jun 29, 2016 31.08 31.25 31.08 31.25 1,362 +0.61(+2.00%)
Jun 28, 2016 30.75 30.90 30.54 30.63 896 +0.48(+1.60%)
Jun 27, 2016 31.05 31.05 30.14 30.15 4,873 -1.46(-4.62%)
Jun 24, 2016 31.24 32.26 31.24 31.61 8,387 -1.89(-5.64%)
Jun 23, 2016 33.67 33.67 33.49 33.50 1,595 +0.51(+1.55%)
Jun 22, 2016 33.28 33.28 32.99 32.99 964 -0.03(-0.09%)
Jun 21, 2016 33.07 33.41 32.96 33.02 7,427 +0.11(+0.33%)
Jun 20, 2016 33.28 33.28 32.91 32.91 500 +0.53(+1.65%)
Jun 16, 2016 31.91 32.38 31.91 32.38 148 -0.40(-1.21%)
Jun 15, 2016 32.54 32.77 32.54 32.77 358 +0.48(+1.48%)
Jun 14, 2016 32.29 32.29 32.29 32.29 342 -0.27(-0.82%)
Jun 13, 2016 32.66 32.78 31.97 32.56 3,333 -0.52(-1.57%)
Jun 10, 2016 33.17 33.17 33.08 33.08 493 -0.68(-2.01%)
Jun 09, 2016 33.80 33.80 33.73 33.76 1,164 -0.28(-0.81%)
Jun 08, 2016 34.01 34.06 33.94 34.04 2,110 +0.07(+0.20%)
Jun 07, 2016 33.92 34.00 33.92 33.97 1,011 +0.25(+0.74%)
Jun 06, 2016 33.96 33.96 33.42 33.72 8,356 +0.02(+0.07%)
Jun 03, 2016 33.56 33.70 33.51 33.70 2,169 +0.12(+0.37%)
Jun 02, 2016 33.46 33.59 33.46 33.57 1,496 +0.21(+0.64%)
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.