Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
41.22
41.25
40.88
40.88
46,341
-0.34(-0.83%)
Feb 27, 2018
41.64
41.76
41.18
41.22
4,841
-0.60(-1.44%)
Feb 26, 2018
41.83
41.93
41.73
41.82
4,909
+0.08(+0.18%)
Feb 23, 2018
41.80
41.92
41.51
41.75
3,294
+0.48(+1.15%)
Feb 22, 2018
41.50
41.72
41.17
41.27
7,689
-0.73(-1.73%)
Feb 21, 2018
41.79
42.17
41.77
42.00
11,319
+0.07(+0.17%)
Feb 20, 2018
41.38
42.05
41.38
41.93
22,403
+0.10(+0.25%)
Feb 16, 2018
41.82
41.82
41.82
0
+0.14(+0.34%)
Feb 15, 2018
41.50
41.68
41.36
41.68
6,442
+0.48(+1.17%)
Feb 14, 2018
40.14
41.20
40.14
41.20
14,344
+0.86(+2.13%)
Feb 13, 2018
39.91
40.34
39.91
40.34
8,177
+0.38(+0.94%)
Feb 12, 2018
39.70
40.22
39.50
39.97
9,519
+0.32(+0.79%)
Feb 09, 2018
40.08
40.11
38.73
39.65
34,342
-0.47(-1.18%)
Feb 08, 2018
41.29
41.29
39.80
40.12
11,756
-0.89(-2.18%)
Feb 07, 2018
41.73
41.00
41.02
15,306
-0.35(-0.85%)
Feb 06, 2018
40.26
41.49
39.99
41.37
19,830
+0.10(+0.24%)
Feb 05, 2018
41.87
42.16
40.84
41.27
11,047
-0.83(-1.98%)
Feb 02, 2018
42.93
42.93
42.06
42.10
14,720
-1.17(-2.71%)
Feb 01, 2018
42.93
43.37
42.93
43.28
7,310
+0.36(+0.84%)
Jan 31, 2018
42.92
43.19
42.86
42.92
63,311
+0.14(+0.33%)
Jan 30, 2018
42.65
42.75
42.65
42.78
26,436
-0.17(-0.39%)
Jan 29, 2018
42.96
43.18
42.82
42.94
11,828
-0.33(-0.77%)
Jan 26, 2018
43.65
43.84
43.25
43.28
28,777
-0.18(-0.41%)
Jan 25, 2018
43.64
43.71
43.39
43.46
24,274
-0.30(-0.69%)
Jan 24, 2018
43.82
43.93
43.56
43.76
9,661
+0.27(+0.62%)
Jan 23, 2018
43.42
43.67
43.40
43.49
21,338
+0.13(+0.30%)
Jan 22, 2018
42.93
43.35
42.74
43.35
29,271
+0.76(+1.79%)
Jan 19, 2018
42.30
42.59
42.30
42.59
43,624
+0.32(+0.77%)
Jan 18, 2018
42.24
42.28
42.18
42.27
2,023
+0.02(+0.04%)
Jan 17, 2018
41.74
42.31
41.74
42.25
9,398
+0.66(+1.58%)
Jan 16, 2018
41.73
41.83
41.45
41.60
15,280
+0.70(+1.71%)
Jan 12, 2018
40.89
40.89
40.89
0
+0.19(+0.48%)
Jan 11, 2018
40.60
40.70
40.49
40.70
10,953
+0.21(+0.51%)
Jan 10, 2018
40.31
40.54
40.30
40.49
6,684
-0.19(-0.47%)
Jan 09, 2018
40.35
40.68
40.35
40.68
18,891
+0.28(+0.69%)
Jan 08, 2018
40.54
40.54
40.37
40.40
13,605
-0.21(-0.51%)
Jan 05, 2018
40.40
40.61
40.40
40.61
13,318
+0.21(+0.52%)
Jan 04, 2018
40.54
40.54
40.37
40.40
9,501
-0.13(-0.32%)
Jan 03, 2018
40.53
40.60
40.44
40.54
22,195
+0.09(+0.22%)
Jan 02, 2018
39.41
40.64
39.41
40.45
9,710
-0.39(-0.95%)
Dec 29, 2017
40.84
40.84
40.84
0
+0.08(+0.19%)
Dec 28, 2017
40.87
40.87
40.71
40.76
2,785
+0.12(+0.29%)
Dec 27, 2017
40.44
40.67
40.44
40.64
3,862
+0.18(+0.45%)
Dec 26, 2017
40.40
40.47
40.40
40.46
6,452
+0.12(+0.30%)
Dec 22, 2017
40.65
40.65
40.28
40.34
12,440
-0.41(-1.01%)
Dec 21, 2017
40.82
41.10
40.72
40.75
125,322
+0.27(+0.67%)
Dec 20, 2017
40.68
40.82
40.47
40.47
434,300
+0.04(+0.11%)
Dec 19, 2017
40.41
40.50
40.33
40.43
22,686
-0.12(-0.30%)
Dec 18, 2017
40.84
41.86
40.19
40.55
227,432
+0.58(+1.44%)
Dec 15, 2017
40.03
40.87
39.87
39.98
11,746
+0.24(+0.60%)
Dec 14, 2017
39.77
39.85
39.58
39.74
9,800
-0.09(-0.24%)
Dec 13, 2017
40.46
40.46
39.52
39.83
10,227
+0.75(+1.93%)
Dec 12, 2017
39.35
39.35
38.97
39.08
5,582
-0.19(-0.47%)
Dec 11, 2017
39.20
39.41
39.20
39.27
8,496
+0.45(+1.16%)
Dec 08, 2017
38.77
38.97
38.73
38.81
65,506
+0.37(+0.96%)
Dec 07, 2017
38.17
38.45
38.17
38.45
7,453
+0.71(+1.88%)
Dec 06, 2017
38.09
38.09
37.74
37.74
1,786
-0.71(-1.85%)
Dec 05, 2017
38.16
38.92
38.09
38.45
5,133
+0.23(+0.60%)
Dec 04, 2017
38.67
38.67
38.22
38.22
2,892
-0.19(-0.49%)
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
.