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 (%)
Dec 29, 2017
40.84
40.84
40.84
0
+0.08(+0.19%)
Dec 28, 2017
40.87
40.87
40.71
40.76
2,785
+0.12(+0.29%)
Dec 27, 2017
40.44
40.67
40.44
40.64
3,862
+0.18(+0.45%)
Dec 26, 2017
40.40
40.47
40.40
40.46
6,452
+0.12(+0.30%)
Dec 22, 2017
40.65
40.65
40.28
40.34
12,440
-0.41(-1.01%)
Dec 21, 2017
40.82
41.10
40.72
40.75
125,322
+0.27(+0.67%)
Dec 20, 2017
40.68
40.82
40.47
40.47
434,300
+0.04(+0.11%)
Dec 19, 2017
40.41
40.50
40.33
40.43
22,686
-0.12(-0.30%)
Dec 18, 2017
40.84
41.86
40.19
40.55
227,432
+0.58(+1.44%)
Dec 15, 2017
40.03
40.87
39.87
39.98
11,746
+0.24(+0.60%)
Dec 14, 2017
39.77
39.85
39.58
39.74
9,800
-0.09(-0.24%)
Dec 13, 2017
40.46
40.46
39.52
39.83
10,227
+0.75(+1.93%)
Dec 12, 2017
39.35
39.35
38.97
39.08
5,582
-0.19(-0.47%)
Dec 11, 2017
39.20
39.41
39.20
39.27
8,496
+0.45(+1.16%)
Dec 08, 2017
38.77
38.97
38.73
38.81
65,506
+0.37(+0.96%)
Dec 07, 2017
38.17
38.45
38.17
38.45
7,453
+0.71(+1.88%)
Dec 06, 2017
38.09
38.09
37.74
37.74
1,786
-0.71(-1.85%)
Dec 05, 2017
38.16
38.92
38.09
38.45
5,133
+0.23(+0.60%)
Dec 04, 2017
38.67
38.67
38.22
38.22
2,892
-0.19(-0.49%)
Dec 01, 2017
38.37
38.64
38.37
38.40
4,249
+0.13(+0.35%)
Nov 30, 2017
38.16
38.43
38.16
38.27
3,687
-0.25(-0.65%)
Nov 29, 2017
38.59
38.59
38.28
38.52
34,929
+0.04(+0.11%)
Nov 28, 2017
38.37
38.48
38.36
38.48
5,589
+0.12(+0.30%)
Nov 27, 2017
38.77
38.77
38.23
38.37
10,353
-0.21(-0.55%)
Nov 24, 2017
38.48
38.59
38.44
38.58
23,548
+0.21(+0.54%)
Nov 22, 2017
38.39
38.44
38.25
38.37
4,339
+0.03(+0.09%)
Nov 21, 2017
38.33
38.41
38.23
38.33
7,481
+0.27(+0.71%)
Nov 20, 2017
38.16
38.22
37.95
38.06
14,029
+0.44(+1.17%)
Nov 17, 2017
37.59
37.66
37.55
37.63
5,026
-0.20(-0.52%)
Nov 16, 2017
37.50
37.82
37.50
37.82
3,680
+0.44(+1.19%)
Nov 15, 2017
37.16
37.58
37.16
37.38
3,860
-0.05(-0.14%)
Nov 14, 2017
37.68
37.68
37.28
37.43
2,034
-0.20(-0.52%)
Nov 13, 2017
37.51
37.63
37.20
37.63
80,846
-0.03(-0.09%)
Nov 10, 2017
37.76
37.76
37.57
37.66
3,923
+0.10(+0.27%)
Nov 09, 2017
37.54
37.63
37.50
37.56
1,316
-0.16(-0.42%)
Nov 08, 2017
37.59
37.76
37.50
37.72
13,438
+0.47(+1.27%)
Nov 07, 2017
37.31
37.38
37.10
37.24
4,916
+0.11(+0.31%)
Nov 06, 2017
37.15
37.21
37.03
37.13
3,996
+0.31(+0.84%)
Nov 03, 2017
36.77
36.89
36.54
36.82
1,619
-0.05(-0.14%)
Nov 02, 2017
36.82
36.94
36.78
36.87
4,955
-0.12(-0.33%)
Nov 01, 2017
36.85
37.17
36.85
36.99
7,622
+0.59(+1.62%)
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%)
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
.