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 (%)
Mar 29, 2019
33.00
33.24
33.00
33.24
3,865
+0.35(+1.07%)
Mar 28, 2019
32.75
32.88
32.75
32.88
1,435
+0.24(+0.75%)
Mar 27, 2019
32.83
32.83
32.53
32.64
4,431
-0.12(-0.36%)
Mar 26, 2019
32.91
32.91
32.76
32.76
3,017
+0.04(+0.13%)
Mar 25, 2019
32.65
32.72
32.65
32.71
5,272
-0.11(-0.32%)
Mar 22, 2019
32.94
33.03
32.82
32.82
994
-0.68(-2.02%)
Mar 21, 2019
32.92
33.50
32.92
33.50
8,980
+0.43(+1.31%)
Mar 20, 2019
32.90
33.10
32.90
33.06
3,871
-0.12(-0.37%)
Mar 19, 2019
33.22
33.29
33.10
33.19
3,183
+0.25(+0.77%)
Mar 18, 2019
33.00
33.00
32.86
32.93
1,456
+0.20(+0.61%)
Mar 15, 2019
32.69
32.93
32.64
32.73
9,940
+0.45(+1.38%)
Mar 14, 2019
32.47
32.52
32.14
32.29
5,870
-0.21(-0.63%)
Mar 13, 2019
32.53
32.67
32.47
32.49
2,797
-0.16(-0.50%)
Mar 12, 2019
32.85
32.85
32.53
32.66
3,529
-0.28(-0.85%)
Mar 11, 2019
32.80
32.94
32.74
32.94
10,766
+0.28(+0.85%)
Mar 08, 2019
32.47
32.66
32.43
32.66
4,970
-0.34(-1.03%)
Mar 07, 2019
33.47
33.47
32.89
33.00
7,086
-0.84(-2.50%)
Mar 06, 2019
33.96
34.10
33.74
33.84
2,893
-0.12(-0.36%)
Mar 05, 2019
34.00
34.04
33.83
33.97
2,953
-0.00(-0.00%)
Mar 04, 2019
34.20
34.26
33.91
33.97
5,289
-0.16(-0.47%)
Mar 01, 2019
34.20
34.31
34.08
34.13
2,761
+0.02(+0.05%)
Feb 28, 2019
34.29
34.39
34.02
34.11
4,531
-0.29(-0.85%)
Feb 27, 2019
34.63
34.63
34.38
34.40
1,875
-0.23(-0.67%)
Feb 26, 2019
34.53
34.70
34.53
34.64
3,108
+0.11(+0.31%)
Feb 25, 2019
34.97
35.01
34.53
34.53
15,497
-0.14(-0.39%)
Feb 22, 2019
34.90
34.90
34.53
34.67
7,621
+0.18(+0.51%)
Feb 21, 2019
34.41
34.63
34.40
34.49
4,598
+0.37(+1.10%)
Feb 20, 2019
34.10
34.19
34.10
34.12
2,553
+0.31(+0.92%)
Feb 19, 2019
33.36
34.02
32.68
33.81
10,343
+0.36(+1.08%)
Feb 15, 2019
33.47
33.52
33.33
33.44
6,958
-0.14(-0.41%)
Feb 14, 2019
33.50
33.61
33.41
33.58
7,339
-0.37(-1.09%)
Feb 13, 2019
33.90
34.24
33.63
33.95
11,614
+0.11(+0.33%)
Feb 12, 2019
33.96
34.04
33.84
33.84
12,463
-0.02(-0.07%)
Feb 11, 2019
33.80
33.90
33.78
33.86
2,249
+0.01(+0.03%)
Feb 08, 2019
33.76
33.85
33.61
33.85
6,075
-0.08(-0.23%)
Feb 07, 2019
34.31
34.49
33.80
33.93
18,638
-0.61(-1.77%)
Feb 06, 2019
34.60
34.63
34.44
34.54
16,801
-0.09(-0.26%)
Feb 05, 2019
34.40
34.63
34.36
34.63
9,314
+0.29(+0.84%)
Feb 04, 2019
34.19
34.35
34.19
34.34
5,020
+0.07(+0.21%)
Feb 01, 2019
34.18
34.27
34.18
34.27
12,150
+0.20(+0.58%)
Jan 31, 2019
33.82
34.14
33.82
34.07
21,229
+0.52(+1.56%)
Jan 30, 2019
33.21
33.61
33.16
33.55
4,861
+0.55(+1.66%)
Jan 29, 2019
33.12
33.16
33.00
33.00
2,976
+0.05(+0.16%)
Jan 28, 2019
32.80
32.99
32.80
32.95
3,271
-0.25(-0.76%)
Jan 25, 2019
32.94
33.21
32.90
33.20
7,179
+0.52(+1.58%)
Jan 24, 2019
32.63
32.84
32.61
32.68
6,820
+0.02(+0.07%)
Jan 23, 2019
32.79
32.79
32.49
32.66
4,135
+0.31(+0.97%)
Jan 22, 2019
32.33
32.52
32.33
32.35
6,511
-0.61(-1.84%)
Jan 18, 2019
32.59
32.98
32.58
32.95
10,935
+0.57(+1.78%)
Jan 17, 2019
32.09
32.51
32.09
32.38
4,970
+0.03(+0.10%)
Jan 16, 2019
32.28
32.47
32.28
32.35
4,635
+0.46(+1.45%)
Jan 15, 2019
31.91
31.99
31.82
31.89
4,966
+0.05(+0.14%)
Jan 14, 2019
31.91
31.99
31.84
31.84
2,322
-0.53(-1.65%)
Jan 11, 2019
32.20
32.42
31.99
32.38
5,191
-0.07(-0.22%)
Jan 10, 2019
32.26
32.53
32.20
32.45
5,379
+0.09(+0.28%)
Jan 09, 2019
32.04
32.47
32.04
32.36
8,576
+0.77(+2.44%)
Jan 08, 2019
31.65
31.66
31.45
31.59
8,082
+0.34(+1.10%)
Jan 07, 2019
31.05
31.37
31.01
31.24
4,610
+0.30(+0.97%)
Jan 04, 2019
30.33
31.20
30.33
30.94
9,830
+1.05(+3.51%)
Jan 03, 2019
30.11
30.12
29.88
29.89
3,117
-0.41(-1.35%)
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
.