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 (%)
Sep 29, 2017 42.39 42.75 42.25 42.68 2,856 +0.64(+1.52%)
Sep 28, 2017 42.19 42.19 41.99 42.04 8,715 -0.19(-0.45%)
Sep 27, 2017 41.96 42.23 41.89 42.23 3,303 +0.43(+1.02%)
Sep 26, 2017 41.50 41.80 41.50 41.80 2,308 -0.12(-0.28%)
Sep 25, 2017 42.23 42.24 41.82 41.92 5,111 -0.53(-1.25%)
Sep 22, 2017 42.35 42.49 42.30 42.45 2,124 +0.20(+0.47%)
Sep 21, 2017 42.20 42.27 42.07 42.25 8,945 -0.10(-0.25%)
Sep 20, 2017 42.51 42.51 41.98 42.35 2,560 +0.04(+0.11%)
Sep 19, 2017 42.11 42.31 42.11 42.31 1,116 +0.31(+0.75%)
Sep 15, 2017 42.00 58 +0.20(+0.47%)
Sep 14, 2017 41.82 41.82 41.61 41.80 1,051 +0.16(+0.38%)
Sep 13, 2017 41.92 41.92 41.64 41.64 589 -0.30(-0.72%)
Sep 12, 2017 41.63 41.94 41.63 41.94 3,489 -0.01(-0.02%)
Sep 11, 2017 41.83 41.95 41.81 41.95 1,527 +0.41(+0.99%)
Sep 08, 2017 41.81 41.81 41.54 41.54 1,392 -0.21(-0.50%)
Sep 07, 2017 41.68 41.75 41.68 41.75 3,201 +0.49(+1.19%)
Sep 06, 2017 41.21 41.30 41.21 41.26 1,109 +0.22(+0.54%)
Sep 05, 2017 41.04 41.10 40.71 41.04 4,519 -0.08(-0.19%)
Sep 01, 2017 41.09 41.51 41.09 41.12 18,823 +0.50(+1.23%)
Aug 31, 2017 40.31 40.65 40.29 40.62 3,347 +0.64(+1.60%)
Aug 30, 2017 39.98 39.98 39.98 39.98 279 +0.12(+0.30%)
Aug 29, 2017 39.75 39.94 39.75 39.86 877 +0.13(+0.33%)
Aug 28, 2017 39.96 39.96 39.66 39.73 1,008 -0.22(-0.55%)
Aug 25, 2017 39.94 39.95 39.94 39.95 408 -0.11(-0.27%)
Aug 24, 2017 39.95 40.09 39.95 40.06 10,041 +0.02(+0.05%)
Aug 23, 2017 39.99 40.10 39.97 40.04 11,268 -0.24(-0.60%)
Aug 22, 2017 40.12 40.29 40.12 40.28 4,408 +0.40(+1.00%)
Aug 21, 2017 39.89 39.89 39.72 39.88 2,074 -0.26(-0.64%)
Aug 18, 2017 39.95 40.14 39.84 40.14 1,071 +0.27(+0.69%)
Aug 17, 2017 40.31 40.31 39.87 39.87 2,370 -0.37(-0.93%)
Aug 16, 2017 40.24 40.24 40.12 40.24 1,278 +0.35(+0.88%)
Aug 15, 2017 39.80 39.89 39.79 39.89 1,718 +0.24(+0.61%)
Aug 14, 2017 39.43 39.66 39.43 39.65 2,700 +0.55(+1.41%)
Aug 11, 2017 39.47 39.47 38.99 39.10 26,318 -0.53(-1.34%)
Aug 10, 2017 40.03 40.03 39.55 39.63 5,024 -0.54(-1.34%)
Aug 09, 2017 40.17 40.25 40.10 40.17 8,144 -0.28(-0.70%)
Aug 08, 2017 40.51 40.57 40.45 40.45 1,935 -0.03(-0.06%)
Aug 07, 2017 40.45 40.51 40.39 40.48 2,126 -0.03(-0.08%)
Aug 04, 2017 40.54 40.60 40.45 40.51 2,219 -0.03(-0.07%)
Aug 03, 2017 40.69 40.81 40.49 40.54 3,135 -0.05(-0.12%)
Aug 02, 2017 40.64 40.64 40.41 40.59 1,394 -0.16(-0.39%)
Aug 01, 2017 41.05 41.05 40.75 40.75 3,519 +0.08(+0.20%)
Jul 31, 2017 40.72 40.86 40.60 40.67 8,657 +0.03(+0.07%)
Jul 28, 2017 40.84 40.84 40.59 40.64 1,809 -0.03(-0.07%)
Jul 27, 2017 40.75 41.01 40.62 40.67 4,623 +0.18(+0.44%)
Jul 26, 2017 40.59 40.65 40.33 40.49 16,562 -0.70(-1.70%)
Jul 25, 2017 41.06 41.19 40.81 41.19 516,747 +0.38(+0.94%)
Jul 24, 2017 40.77 40.89 40.77 40.81 19,917 +0.18(+0.44%)
Jul 21, 2017 40.70 40.71 40.40 40.63 14,543 +0.26(+0.64%)
Jul 20, 2017 40.35 40.46 40.35 40.37 1,338 -0.01(-0.02%)
Jul 19, 2017 40.45 40.54 40.26 40.38 6,718 +0.28(+0.70%)
Jul 18, 2017 39.89 40.10 39.89 40.10 8,205 +0.30(+0.75%)
Jul 17, 2017 39.88 39.96 39.59 39.80 62,509 -0.30(-0.76%)
Jul 14, 2017 39.91 40.10 39.84 40.10 1,660 +0.10(+0.26%)
Jul 13, 2017 40.00 40.02 39.83 40.00 1,335 +0.10(+0.25%)
Jul 12, 2017 39.68 39.90 39.58 39.90 5,410 +0.10(+0.25%)
Jul 11, 2017 39.74 39.80 39.48 39.80 8,462 -0.04(-0.10%)
Jul 10, 2017 39.61 39.84 39.61 39.84 2,660 +0.16(+0.41%)
Jul 07, 2017 39.56 39.75 39.39 39.68 6,182 +0.13(+0.32%)
Jul 06, 2017 39.82 39.85 39.49 39.55 19,536 -0.23(-0.58%)
Jul 05, 2017 39.78 39.90 39.42 39.78 10,802 -0.15(-0.38%)
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.