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 (%)
Sep 29, 2017
36.26
36.57
36.14
36.50
3,339
+0.55(+1.52%)
Sep 28, 2017
36.09
36.09
35.92
35.96
10,189
-0.16(-0.45%)
Sep 27, 2017
35.89
36.12
35.83
36.12
3,861
+0.37(+1.02%)
Sep 26, 2017
35.50
35.75
35.50
35.75
2,698
-0.10(-0.28%)
Sep 25, 2017
36.12
36.13
35.77
35.86
5,975
-0.45(-1.25%)
Sep 22, 2017
36.22
36.35
36.18
36.31
2,483
+0.17(+0.47%)
Sep 21, 2017
36.09
36.15
35.98
36.14
10,457
-0.09(-0.25%)
Sep 20, 2017
36.36
36.36
35.91
36.23
2,992
+0.04(+0.11%)
Sep 19, 2017
36.02
36.19
36.02
36.19
1,304
+0.27(+0.75%)
Sep 15, 2017
35.92
67
+0.17(+0.47%)
Sep 14, 2017
35.77
35.77
35.59
35.75
1,228
+0.14(+0.38%)
Sep 13, 2017
35.86
35.86
35.62
35.62
688
-0.26(-0.72%)
Sep 12, 2017
35.61
35.87
35.61
35.87
4,079
-0.01(-0.02%)
Sep 11, 2017
35.78
35.88
35.77
35.88
1,785
+0.35(+0.99%)
Sep 08, 2017
35.76
35.76
35.53
35.53
1,627
-0.18(-0.50%)
Sep 07, 2017
35.65
35.71
35.65
35.71
3,742
+0.42(+1.19%)
Sep 06, 2017
35.25
35.33
35.25
35.29
1,296
+0.19(+0.54%)
Sep 05, 2017
35.10
35.15
34.82
35.10
5,283
-0.07(-0.19%)
Sep 01, 2017
35.15
35.50
35.14
35.17
22,006
+0.43(+1.23%)
Aug 31, 2017
34.48
34.77
34.46
34.74
3,913
+0.55(+1.60%)
Aug 30, 2017
34.20
34.20
34.20
34.20
326
+0.10(+0.30%)
Aug 29, 2017
34.00
34.16
34.00
34.09
1,025
+0.11(+0.33%)
Aug 28, 2017
34.18
34.18
33.92
33.98
1,178
-0.19(-0.55%)
Aug 25, 2017
34.16
34.17
34.16
34.17
477
-0.09(-0.27%)
Aug 24, 2017
34.17
34.29
34.17
34.26
11,739
+0.02(+0.05%)
Aug 23, 2017
34.20
34.30
34.19
34.25
13,173
-0.21(-0.60%)
Aug 22, 2017
34.32
34.46
34.32
34.45
5,153
+0.34(+1.00%)
Aug 21, 2017
34.12
34.12
33.97
34.11
2,424
-0.22(-0.64%)
Aug 18, 2017
34.17
34.33
34.08
34.33
1,252
+0.23(+0.69%)
Aug 17, 2017
34.48
34.48
34.10
34.10
2,770
-0.32(-0.93%)
Aug 16, 2017
34.42
34.42
34.32
34.42
1,494
+0.30(+0.88%)
Aug 15, 2017
34.04
34.12
34.03
34.12
2,008
+0.21(+0.61%)
Aug 14, 2017
33.73
33.93
33.73
33.91
3,156
+0.47(+1.41%)
Aug 11, 2017
33.76
33.76
33.35
33.44
30,769
-0.45(-1.34%)
Aug 10, 2017
34.24
34.24
33.83
33.90
5,873
-0.46(-1.34%)
Aug 09, 2017
34.36
34.43
34.30
34.36
9,521
-0.24(-0.70%)
Aug 08, 2017
34.65
34.70
34.60
34.60
2,262
-0.02(-0.06%)
Aug 07, 2017
34.60
34.65
34.54
34.62
2,485
-0.03(-0.08%)
Aug 04, 2017
34.68
34.73
34.59
34.65
2,594
-0.03(-0.07%)
Aug 03, 2017
34.80
34.91
34.63
34.68
3,665
-0.04(-0.12%)
Aug 02, 2017
34.76
34.76
34.56
34.72
1,629
-0.14(-0.39%)
Aug 01, 2017
35.11
35.11
34.85
34.85
4,114
+0.07(+0.20%)
Jul 31, 2017
34.83
34.95
34.73
34.79
10,121
+0.03(+0.07%)
Jul 28, 2017
34.93
34.93
34.72
34.76
2,114
-0.03(-0.07%)
Jul 27, 2017
34.85
35.08
34.74
34.79
5,404
+0.15(+0.44%)
Jul 26, 2017
34.72
34.77
34.49
34.63
19,363
-0.60(-1.70%)
Jul 25, 2017
35.12
35.23
34.91
35.23
604,149
+0.33(+0.94%)
Jul 24, 2017
34.87
34.97
34.87
34.90
23,285
+0.15(+0.44%)
Jul 21, 2017
34.81
34.82
34.56
34.75
17,002
+0.22(+0.64%)
Jul 20, 2017
34.51
34.61
34.51
34.53
1,564
-0.01(-0.02%)
Jul 19, 2017
34.60
34.67
34.43
34.54
7,854
+0.24(+0.70%)
Jul 18, 2017
34.12
34.30
34.12
34.30
9,592
+0.26(+0.75%)
Jul 17, 2017
34.11
34.18
33.86
34.04
73,081
-0.26(-0.76%)
Jul 14, 2017
34.14
34.30
34.08
34.30
1,940
+0.09(+0.26%)
Jul 13, 2017
34.21
34.23
34.06
34.21
1,560
+0.09(+0.25%)
Jul 12, 2017
33.94
34.13
33.86
34.13
6,325
+0.09(+0.25%)
Jul 11, 2017
33.99
34.04
33.76
34.04
9,893
-0.03(-0.10%)
Jul 10, 2017
33.88
34.08
33.88
34.08
3,109
+0.14(+0.41%)
Jul 07, 2017
33.84
34.00
33.69
33.94
7,227
+0.11(+0.32%)
Jul 06, 2017
34.06
34.08
33.78
33.83
22,840
-0.20(-0.58%)
Jul 05, 2017
34.02
34.13
33.72
34.02
12,629
-0.13(-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
.