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 (%)
Oct 31, 2017
36.11
36.63
36.11
36.40
31,716
+0.63(+1.77%)
Oct 30, 2017
35.82
35.90
35.71
35.77
4,950
-0.18(-0.50%)
Oct 27, 2017
36.03
36.03
35.95
35.95
963
+0.12(+0.33%)
Oct 26, 2017
35.92
35.92
35.70
35.83
1,184
+0.20(+0.55%)
Oct 25, 2017
35.70
35.70
35.63
35.63
1,167
-0.36(-1.00%)
Oct 24, 2017
36.03
36.05
35.99
35.99
1,270
-0.15(-0.40%)
Oct 23, 2017
36.11
36.25
36.11
36.14
922
+0.06(+0.17%)
Oct 20, 2017
36.08
36.20
36.06
36.08
33,602
+0.03(+0.07%)
Oct 19, 2017
35.84
36.05
35.68
36.05
1,680
+0.09(+0.24%)
Oct 18, 2017
35.96
35.98
35.96
35.97
1,784
-0.09(-0.24%)
Oct 17, 2017
36.05
36.05
35.97
36.05
2,231
-0.15(-0.40%)
Oct 16, 2017
36.16
36.22
36.14
36.20
6,236
+0.10(+0.28%)
Oct 13, 2017
36.11
36.25
36.09
36.09
2,603
+0.02(+0.05%)
Oct 11, 2017
36.08
36.08
36.08
10
+0.02(+0.05%)
Oct 10, 2017
36.03
36.19
36.03
36.06
2,656
+0.12(+0.33%)
Oct 09, 2017
35.96
35.96
35.72
35.94
6,474
-0.05(-0.14%)
Oct 06, 2017
36.09
36.09
35.93
35.99
3,492
-0.57(-1.57%)
Oct 05, 2017
36.47
36.63
36.47
36.57
1,540
+0.08(+0.21%)
Oct 04, 2017
36.49
36.68
36.47
36.49
6,216
+0.09(+0.26%)
Oct 03, 2017
36.34
36.40
36.34
36.39
5,915
-0.03(-0.07%)
Oct 02, 2017
36.39
36.50
36.01
36.42
5,036
-0.08(-0.23%)
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%)
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
.