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 (%)
Apr 30, 2018
40.94
41.31
40.94
41.00
3,902
-0.07(-0.17%)
Apr 27, 2018
40.94
41.07
40.75
41.07
7,854
+0.16(+0.39%)
Apr 26, 2018
40.89
41.10
40.84
40.91
13,620
-0.10(-0.24%)
Apr 25, 2018
41.21
41.21
40.72
41.01
2,304
-0.43(-1.03%)
Apr 24, 2018
41.77
41.82
41.20
41.44
7,546
-0.52(-1.23%)
Apr 23, 2018
41.72
41.95
41.72
41.95
3,954
+0.25(+0.61%)
Apr 20, 2018
41.84
41.84
41.61
41.70
8,335
-0.22(-0.52%)
Apr 19, 2018
42.17
42.17
41.83
41.92
27,360
-0.34(-0.81%)
Apr 18, 2018
41.76
42.32
41.76
42.26
4,808
+0.67(+1.60%)
Apr 17, 2018
41.53
41.75
41.53
41.60
3,870
+0.18(+0.44%)
Apr 16, 2018
40.93
41.41
40.93
41.41
6,109
+0.25(+0.60%)
Apr 13, 2018
41.17
41.17
41.17
41.17
1,190
+0.25(+0.60%)
Apr 12, 2018
40.81
40.92
40.81
40.92
2,243
+0.60(+1.50%)
Apr 11, 2018
40.40
40.41
40.32
40.32
3,056
-0.11(-0.27%)
Apr 10, 2018
40.31
40.50
39.40
40.43
603,743
+0.55(+1.37%)
Apr 09, 2018
39.70
39.90
39.70
39.88
178,685
+0.63(+1.61%)
Apr 06, 2018
39.92
39.92
39.92
39.25
3,370
-0.61(-1.54%)
Apr 05, 2018
40.05
40.26
39.84
39.86
9,491
+0.07(+0.18%)
Apr 04, 2018
38.85
39.79
38.85
39.79
5,488
-0.02(-0.05%)
Apr 03, 2018
39.72
39.90
39.55
39.81
3,777
+0.32(+0.80%)
Apr 02, 2018
40.61
40.71
39.49
39.49
3,496
-0.82(-2.04%)
Mar 29, 2018
40.32
40.32
40.32
0
+0.55(+1.39%)
Mar 28, 2018
39.98
39.98
39.62
39.77
14,091
-0.47(-1.17%)
Mar 27, 2018
40.77
41.06
40.18
40.24
4,841
-0.25(-0.61%)
Mar 26, 2018
40.17
40.50
40.01
40.48
4,371
+0.97(+2.46%)
Mar 23, 2018
39.97
40.36
39.51
39.51
7,575
-0.78(-1.93%)
Mar 22, 2018
40.73
40.85
40.29
40.29
10,821
-1.07(-2.60%)
Mar 21, 2018
41.54
41.54
41.21
41.37
1,880
-0.15(-0.36%)
Mar 20, 2018
41.52
41.66
41.46
41.52
7,772
+0.00(+0.00%)
Mar 19, 2018
41.41
41.65
41.41
41.52
5,326
-0.13(-0.32%)
Mar 16, 2018
41.85
41.85
41.64
41.65
5,725
-0.07(-0.17%)
Mar 15, 2018
41.83
42.17
41.72
41.72
28,206
+0.02(+0.04%)
Mar 14, 2018
41.95
41.95
41.70
41.70
7,271
-0.28(-0.67%)
Mar 13, 2018
42.53
42.53
41.95
41.98
5,806
-0.74(-1.74%)
Mar 12, 2018
42.77
42.77
42.60
42.72
9,931
+0.13(+0.31%)
Mar 09, 2018
42.12
42.62
42.12
42.59
29,744
+0.78(+1.86%)
Mar 08, 2018
41.37
41.88
41.37
41.81
21,522
+1.19(+2.92%)
Mar 07, 2018
40.81
40.63
3,186
-0.17(-0.42%)
Mar 06, 2018
40.70
40.88
40.61
40.80
6,685
+0.42(+1.04%)
Mar 05, 2018
39.84
40.39
39.82
40.38
8,649
-0.06(-0.15%)
Mar 02, 2018
39.92
40.45
39.91
40.44
8,050
+0.15(+0.37%)
Mar 01, 2018
40.75
40.75
40.12
40.29
13,858
-0.59(-1.43%)
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%)
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
.