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 (%)
Aug 30, 2019
32.39
32.39
32.22
32.22
1,767
-0.08(-0.25%)
Aug 29, 2019
32.16
32.37
32.04
32.30
6,012
+0.37(+1.16%)
Aug 28, 2019
31.91
31.95
31.81
31.93
2,783
+0.01(+0.03%)
Aug 27, 2019
31.85
32.04
31.78
31.92
3,863
+0.33(+1.03%)
Aug 26, 2019
31.43
31.68
31.43
31.60
970
+0.39(+1.25%)
Aug 23, 2019
31.85
31.85
31.21
31.21
3,865
-0.63(-1.99%)
Aug 22, 2019
31.79
31.89
31.75
31.84
1,395
-0.24(-0.73%)
Aug 21, 2019
32.05
32.08
32.05
32.08
535
+0.33(+1.03%)
Aug 20, 2019
31.74
31.75
31.72
31.75
5,309
-0.02(-0.06%)
Aug 19, 2019
31.70
32.19
31.70
31.77
2,026
+0.79(+2.54%)
Aug 16, 2019
30.65
31.05
30.61
30.98
2,871
+0.44(+1.45%)
Aug 15, 2019
30.53
30.66
30.53
30.54
2,430
+0.02(+0.08%)
Aug 14, 2019
30.71
30.71
30.51
30.51
2,299
-0.87(-2.77%)
Aug 13, 2019
31.16
31.68
31.16
31.38
4,042
+0.15(+0.48%)
Aug 12, 2019
31.40
31.40
31.23
31.23
2,839
-0.43(-1.37%)
Aug 09, 2019
31.79
32.19
31.64
31.67
6,406
-0.46(-1.44%)
Aug 08, 2019
31.88
32.13
31.88
32.13
3,931
+0.63(+2.01%)
Aug 07, 2019
31.46
31.50
31.39
31.50
1,662
-0.24(-0.76%)
Aug 06, 2019
32.02
32.02
31.50
31.74
5,260
+0.22(+0.70%)
Aug 05, 2019
32.16
32.16
31.43
31.52
8,602
-1.26(-3.84%)
Aug 02, 2019
32.95
32.95
32.65
32.77
4,086
-0.70(-2.09%)
Aug 01, 2019
34.05
34.18
32.96
33.47
3,617
-0.50(-1.48%)
Jul 31, 2019
34.49
34.49
33.98
33.98
2,269
-0.51(-1.47%)
Jul 30, 2019
34.50
34.50
34.46
34.48
1,607
-0.31(-0.88%)
Jul 29, 2019
34.78
34.79
34.75
34.79
4,428
-0.22(-0.63%)
Jul 26, 2019
34.98
35.04
34.95
35.01
3,203
+0.23(+0.66%)
Jul 25, 2019
35.08
35.08
34.78
34.78
1,291
-0.53(-1.49%)
Jul 24, 2019
35.16
35.31
35.16
35.31
2,337
+0.27(+0.78%)
Jul 23, 2019
35.01
35.04
34.98
35.04
4,062
+0.27(+0.78%)
Jul 22, 2019
35.05
35.12
34.77
34.77
7,181
-0.16(-0.45%)
Jul 19, 2019
35.15
35.31
34.92
34.92
1,104
-0.12(-0.35%)
Jul 18, 2019
34.93
35.05
34.93
35.05
1,325
-0.01(-0.03%)
Jul 17, 2019
35.10
35.10
34.97
35.05
1,454
-0.19(-0.54%)
Jul 16, 2019
35.07
35.24
35.07
35.24
4,800
+0.32(+0.91%)
Jul 15, 2019
34.75
34.98
34.75
34.93
3,052
+0.30(+0.86%)
Jul 12, 2019
34.69
34.70
34.57
34.63
2,761
+0.10(+0.29%)
Jul 11, 2019
34.78
34.81
34.53
34.53
2,613
-0.19(-0.55%)
Jul 10, 2019
34.81
34.83
34.57
34.72
9,475
+0.05(+0.13%)
Jul 09, 2019
34.51
34.67
34.44
34.67
3,874
-0.01(-0.04%)
Jul 08, 2019
34.72
34.72
34.67
34.69
2,951
-0.11(-0.32%)
Jul 05, 2019
34.73
34.80
34.73
34.80
773
-0.14(-0.40%)
Jul 03, 2019
34.82
34.94
34.82
34.94
220
+0.18(+0.52%)
Jul 02, 2019
34.69
34.80
34.66
34.76
3,501
+0.41(+1.20%)
Jul 01, 2019
34.47
34.77
34.35
34.35
4,043
+0.49(+1.44%)
Jun 28, 2019
33.88
33.88
33.77
33.86
3,865
+0.19(+0.56%)
Jun 27, 2019
33.37
33.67
33.33
33.67
4,564
+0.58(+1.75%)
Jun 26, 2019
32.92
33.15
32.92
33.09
2,846
+0.28(+0.86%)
Jun 25, 2019
33.05
33.05
32.81
32.81
5,020
-0.48(-1.45%)
Jun 24, 2019
33.67
33.67
33.29
33.29
1,934
-0.28(-0.83%)
Jun 21, 2019
33.89
33.89
33.56
33.57
2,209
-0.32(-0.93%)
Jun 20, 2019
34.27
34.27
33.89
33.89
3,432
+0.36(+1.08%)
Jun 19, 2019
33.40
33.72
33.39
33.52
3,189
+0.35(+1.06%)
Jun 18, 2019
33.23
33.23
33.00
33.17
1,678
+0.63(+1.93%)
Jun 17, 2019
32.49
32.62
32.49
32.54
1,093
+0.00(+0.01%)
Jun 14, 2019
32.59
32.59
32.47
32.54
2,871
-0.12(-0.36%)
Jun 13, 2019
32.84
32.84
32.65
32.66
3,699
+0.05(+0.17%)
Jun 12, 2019
32.62
32.68
32.24
32.60
3,213
-0.40(-1.21%)
Jun 11, 2019
33.33
33.33
33.00
33.00
2,317
-0.07(-0.22%)
Jun 10, 2019
32.49
33.08
32.49
33.07
5,445
+0.90(+2.79%)
Jun 07, 2019
32.11
32.35
31.89
32.18
3,424
+0.33(+1.05%)
Jun 06, 2019
31.65
31.84
31.65
31.84
2,483
+0.12(+0.37%)
Jun 05, 2019
31.72
31.72
31.46
31.72
6,186
+0.05(+0.14%)
Jun 04, 2019
30.98
31.68
30.67
31.68
15,273
+0.70(+2.25%)
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
.