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 (%)
Jun 30, 2017
34.81
34.83
34.81
34.83
2,256
+0.00(+0.00%)
Jun 29, 2017
34.93
34.97
34.75
34.83
3,599
-0.46(-1.32%)
Jun 28, 2017
35.03
35.29
35.00
35.29
4,834
+0.12(+0.34%)
Jun 27, 2017
35.31
35.36
35.14
35.17
3,133
-0.40(-1.12%)
Jun 26, 2017
35.57
35.58
35.39
35.57
42,547
+0.29(+0.82%)
Jun 23, 2017
35.15
35.28
35.06
35.28
3,064
-0.01(-0.02%)
Jun 22, 2017
35.21
35.41
35.21
35.29
22,745
-0.06(-0.17%)
Jun 21, 2017
35.13
35.41
35.13
35.35
2,470
-0.08(-0.22%)
Jun 20, 2017
35.49
35.50
35.34
35.43
253,357
-0.07(-0.21%)
Jun 19, 2017
35.36
35.56
35.34
35.50
23,459
+0.35(+1.00%)
Jun 16, 2017
35.06
35.15
35.04
35.15
2,871
+0.11(+0.32%)
Jun 15, 2017
34.99
35.07
34.90
35.04
8,528
-0.29(-0.82%)
Jun 14, 2017
35.57
35.58
35.29
35.33
14,255
+0.05(+0.15%)
Jun 13, 2017
35.07
35.40
35.03
35.28
3,480
+0.79(+2.30%)
Jun 12, 2017
34.57
34.57
34.39
34.49
6,126
-0.23(-0.66%)
Jun 09, 2017
34.93
35.00
34.52
34.72
3,401
-0.22(-0.64%)
Jun 08, 2017
34.96
35.14
34.91
34.94
6,057
+0.43(+1.24%)
Jun 07, 2017
34.74
34.77
34.51
34.51
11,596
+0.02(+0.05%)
Jun 06, 2017
34.45
34.54
34.20
34.50
35,184
-0.12(-0.35%)
Jun 05, 2017
34.66
34.66
34.56
34.62
3,894
-0.06(-0.17%)
Jun 02, 2017
34.55
34.76
34.55
34.68
6,028
+0.16(+0.47%)
Jun 01, 2017
34.21
34.51
34.09
34.51
9,560
+0.50(+1.46%)
May 31, 2017
34.06
34.06
33.96
34.02
20,240
+0.11(+0.31%)
May 30, 2017
33.93
33.93
33.81
33.91
3,294
-0.03(-0.08%)
May 26, 2017
33.85
33.94
33.69
33.94
11,747
+0.02(+0.05%)
May 25, 2017
33.94
33.94
33.80
33.92
1,551
+0.14(+0.40%)
May 24, 2017
33.73
33.79
33.49
33.79
3,849
+0.06(+0.18%)
May 23, 2017
33.84
33.84
33.67
33.72
4,855
+0.10(+0.31%)
May 22, 2017
33.28
33.62
33.28
33.62
2,157
+0.26(+0.79%)
May 19, 2017
33.21
33.40
33.20
33.36
6,409
+0.42(+1.28%)
May 18, 2017
32.93
32.94
32.93
32.94
964
-0.20(-0.62%)
May 17, 2017
33.34
33.34
32.94
33.14
8,243
-0.52(-1.53%)
May 16, 2017
33.56
33.66
33.49
33.66
8,483
+0.15(+0.43%)
May 15, 2017
33.39
33.56
33.32
33.51
4,355
+0.13(+0.39%)
May 12, 2017
33.37
33.47
33.37
33.38
1,087
+0.10(+0.29%)
May 11, 2017
33.20
33.31
33.20
33.28
2,602
-0.41(-1.21%)
May 10, 2017
33.64
33.69
33.45
33.69
4,275
+0.22(+0.66%)
May 09, 2017
33.22
33.52
33.22
33.47
189,560
+0.33(+1.01%)
May 08, 2017
33.07
33.20
32.98
33.14
14,264
-0.10(-0.31%)
May 05, 2017
33.18
33.29
33.13
33.24
9,491
-0.19(-0.57%)
May 04, 2017
33.57
33.57
33.21
33.43
40,231
-0.32(-0.96%)
May 03, 2017
33.61
33.82
33.61
33.75
6,112
-0.09(-0.28%)
May 02, 2017
34.00
34.00
33.62
33.85
18,380
-0.15(-0.45%)
May 01, 2017
33.91
34.04
33.83
34.00
3,881
+0.33(+0.99%)
Apr 28, 2017
33.71
33.85
33.65
33.67
904
-0.12(-0.35%)
Apr 27, 2017
33.55
33.79
33.55
33.79
7,248
-0.12(-0.35%)
Apr 26, 2017
33.74
34.02
33.44
33.91
21,202
+0.43(+1.28%)
Apr 25, 2017
33.40
33.54
33.27
33.48
8,639
+0.38(+1.16%)
Apr 24, 2017
33.20
33.33
33.03
33.09
7,101
+0.11(+0.32%)
Apr 21, 2017
32.87
32.99
32.87
32.99
1,908
+0.08(+0.25%)
Apr 20, 2017
32.74
32.97
32.74
32.90
10,422
+0.32(+1.00%)
Apr 19, 2017
32.78
32.78
32.58
32.58
1,886
-0.21(-0.63%)
Apr 18, 2017
32.67
32.78
32.53
32.78
1,207
-0.14(-0.42%)
Apr 17, 2017
32.85
32.92
32.85
32.92
1,455
+0.09(+0.29%)
Apr 13, 2017
32.76
32.83
32.66
32.83
15,240
+0.11(+0.34%)
Apr 12, 2017
32.51
32.72
32.51
32.72
3,392
+0.13(+0.39%)
Apr 11, 2017
32.47
32.59
32.47
32.59
1,106
-0.00(-0.01%)
Apr 10, 2017
32.60
32.61
32.58
32.59
1,242
+0.03(+0.08%)
Apr 06, 2017
32.56
291
-0.02(-0.05%)
Apr 05, 2017
32.49
32.58
32.49
32.58
2,236
+0.34(+1.06%)
Apr 04, 2017
32.36
32.36
32.24
32.24
780
-0.02(-0.07%)
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
.