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 (%)
May 31, 2019
31.38
31.57
31.38
31.55
5,080
-0.08(-0.26%)
May 30, 2019
31.73
31.74
31.52
31.63
16,510
-0.13(-0.40%)
May 29, 2019
31.84
31.84
31.75
31.76
2,949
-0.46(-1.43%)
May 28, 2019
32.28
32.28
32.21
32.22
3,181
+0.28(+0.88%)
May 24, 2019
31.96
32.09
31.90
31.94
5,743
+0.05(+0.14%)
May 23, 2019
31.83
31.90
31.75
31.90
2,547
-0.31(-0.96%)
May 22, 2019
32.19
32.52
32.14
32.20
2,236
+0.07(+0.23%)
May 21, 2019
32.03
32.25
31.99
32.13
5,246
+0.09(+0.28%)
May 20, 2019
32.10
32.47
31.94
32.04
5,285
-0.53(-1.64%)
May 17, 2019
32.85
32.85
32.50
32.57
4,418
-0.56(-1.69%)
May 16, 2019
32.92
33.27
32.92
33.14
4,341
+0.14(+0.41%)
May 15, 2019
32.72
33.00
32.72
33.00
3,224
+0.18(+0.55%)
May 14, 2019
32.73
32.83
32.73
32.82
4,145
-0.05(-0.14%)
May 13, 2019
33.43
33.43
32.66
32.86
6,805
-1.00(-2.94%)
May 10, 2019
33.49
33.86
33.19
33.86
10,824
+0.12(+0.35%)
May 09, 2019
33.47
33.75
33.22
33.74
3,941
-0.26(-0.76%)
May 08, 2019
33.81
34.06
33.81
34.00
3,135
+0.04(+0.12%)
May 07, 2019
34.39
34.49
33.66
33.96
9,875
-0.79(-2.28%)
May 06, 2019
34.65
34.78
34.55
34.75
4,461
-0.91(-2.55%)
May 03, 2019
35.47
35.66
35.47
35.66
3,313
+0.20(+0.56%)
May 02, 2019
35.43
35.49
35.28
35.46
2,856
+0.12(+0.35%)
May 01, 2019
35.51
35.66
35.26
35.34
4,826
-0.21(-0.60%)
Apr 30, 2019
35.69
35.69
35.19
35.55
7,750
-0.62(-1.73%)
Apr 29, 2019
36.09
36.19
36.07
36.18
5,584
+0.30(+0.83%)
Apr 26, 2019
35.53
35.89
35.53
35.88
8,505
+0.41(+1.15%)
Apr 25, 2019
35.36
35.47
35.35
35.47
3,471
-0.03(-0.08%)
Apr 24, 2019
35.57
35.57
35.36
35.50
3,175
-0.11(-0.32%)
Apr 23, 2019
35.31
35.69
35.31
35.61
12,334
+0.45(+1.27%)
Apr 22, 2019
35.35
35.54
35.16
35.16
1,758
-0.34(-0.95%)
Apr 18, 2019
35.68
35.68
35.47
35.50
4,639
-0.12(-0.34%)
Apr 17, 2019
35.79
35.79
35.62
35.62
6,748
+0.13(+0.37%)
Apr 16, 2019
35.47
35.49
35.42
35.49
4,145
+0.17(+0.49%)
Apr 15, 2019
35.35
35.42
35.24
35.32
2,969
-0.04(-0.10%)
Apr 12, 2019
35.24
35.44
35.00
35.35
7,290
+0.41(+1.17%)
Apr 11, 2019
35.01
35.01
34.93
34.95
2,184
-0.18(-0.52%)
Apr 10, 2019
34.91
35.13
34.91
35.13
2,754
+0.19(+0.54%)
Apr 09, 2019
35.00
35.00
34.94
34.94
1,496
-0.22(-0.62%)
Apr 08, 2019
35.09
35.15
35.09
35.15
3,826
-0.11(-0.31%)
Apr 05, 2019
35.13
35.31
35.13
35.26
2,871
+0.18(+0.52%)
Apr 04, 2019
35.00
35.09
34.81
35.08
4,577
+0.00(+0.00%)
Apr 03, 2019
35.07
35.34
34.95
35.08
11,475
+0.37(+1.07%)
Apr 02, 2019
34.44
34.71
34.44
34.71
7,644
+0.49(+1.42%)
Apr 01, 2019
33.78
34.26
33.78
34.23
14,709
+0.99(+2.98%)
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%)
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
.