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 (%)
Nov 30, 2018
31.86
31.91
31.64
31.91
16,904
-0.18(-0.55%)
Nov 29, 2018
32.22
32.26
31.83
32.09
8,272
-0.47(-1.45%)
Nov 28, 2018
32.38
32.74
31.92
32.56
10,344
+0.54(+1.70%)
Nov 27, 2018
31.96
32.11
31.77
32.02
15,081
-0.13(-0.41%)
Nov 26, 2018
31.75
32.37
31.57
32.15
27,452
+1.02(+3.29%)
Nov 23, 2018
31.19
31.35
31.12
31.12
4,911
-0.04(-0.14%)
Nov 21, 2018
31.17
31.17
31.17
0
+0.89(+2.95%)
Nov 20, 2018
30.64
30.84
30.01
30.27
20,828
-0.88(-2.81%)
Nov 19, 2018
31.86
31.94
30.92
31.15
77,520
-0.54(-1.71%)
Nov 16, 2018
31.37
31.79
31.18
31.69
45,459
+0.26(+0.84%)
Nov 15, 2018
31.05
31.43
30.97
31.43
3,605
+0.53(+1.70%)
Nov 14, 2018
30.93
31.20
30.91
30.91
5,211
+0.33(+1.09%)
Nov 13, 2018
30.34
30.81
30.34
30.57
7,659
+0.43(+1.42%)
Nov 12, 2018
30.64
30.64
30.14
30.14
9,754
-0.60(-1.96%)
Nov 09, 2018
31.12
31.29
30.75
30.75
6,738
-0.94(-2.96%)
Nov 08, 2018
31.73
31.87
31.10
31.68
22,047
-0.97(-2.98%)
Nov 07, 2018
32.54
32.74
32.41
32.66
8,750
+0.46(+1.44%)
Nov 06, 2018
32.29
32.41
32.15
32.19
14,340
-0.20(-0.62%)
Nov 05, 2018
32.89
32.89
32.39
32.39
2,230
-0.52(-1.57%)
Nov 02, 2018
33.18
33.27
32.91
32.91
11,993
+0.33(+1.02%)
Nov 01, 2018
31.53
32.59
31.53
32.58
10,061
+1.51(+4.85%)
Oct 31, 2018
30.70
31.19
30.70
31.07
6,854
+0.98(+3.26%)
Oct 30, 2018
30.14
30.14
29.86
30.09
2,596
+0.09(+0.29%)
Oct 29, 2018
30.95
30.95
29.81
30.00
14,884
-0.54(-1.78%)
Oct 26, 2018
30.64
30.64
30.20
30.55
9,251
-0.47(-1.51%)
Oct 25, 2018
30.70
31.01
30.64
31.01
8,633
+0.37(+1.21%)
Oct 24, 2018
31.30
31.30
30.64
30.64
6,730
-0.98(-3.10%)
Oct 23, 2018
31.72
31.72
31.13
31.62
4,738
-1.14(-3.47%)
Oct 22, 2018
33.14
33.14
32.68
32.76
5,610
-0.10(-0.29%)
Oct 19, 2018
33.22
33.22
32.79
32.86
24,785
-0.11(-0.32%)
Oct 18, 2018
33.29
33.29
32.82
32.96
3,328
-0.34(-1.03%)
Oct 17, 2018
33.18
33.54
33.17
33.31
5,338
+0.13(+0.38%)
Oct 16, 2018
32.86
33.27
32.83
33.18
9,560
+0.72(+2.21%)
Oct 15, 2018
32.19
32.59
32.19
32.46
4,075
-0.10(-0.32%)
Oct 12, 2018
32.76
32.86
32.34
32.57
35,293
+0.48(+1.50%)
Oct 11, 2018
32.10
32.26
31.87
32.09
6,236
-0.23(-0.70%)
Oct 10, 2018
33.02
33.02
32.31
32.31
6,657
-0.75(-2.28%)
Oct 09, 2018
32.84
33.16
32.81
33.07
7,480
+0.15(+0.45%)
Oct 08, 2018
33.02
33.02
32.69
32.92
13,393
-0.67(-1.98%)
Oct 05, 2018
34.14
34.14
33.49
33.58
4,340
-0.47(-1.39%)
Oct 04, 2018
34.49
34.49
33.84
34.06
4,839
-0.51(-1.48%)
Oct 03, 2018
34.30
34.66
34.30
34.57
15,156
+0.41(+1.21%)
Oct 02, 2018
34.11
34.28
34.00
34.15
8,970
-0.54(-1.56%)
Oct 01, 2018
34.82
34.99
34.48
34.70
4,467
-0.06(-0.18%)
Sep 28, 2018
34.62
34.98
34.62
34.76
7,995
-0.20(-0.58%)
Sep 27, 2018
35.11
35.13
34.81
34.96
20,528
-0.39(-1.11%)
Sep 26, 2018
35.20
35.55
35.20
35.35
4,054
-0.08(-0.22%)
Sep 25, 2018
35.45
35.50
35.43
35.43
2,050
+0.03(+0.07%)
Sep 24, 2018
35.71
35.71
35.26
35.41
9,014
-0.50(-1.39%)
Sep 21, 2018
36.23
36.26
35.90
35.90
5,825
+0.09(+0.24%)
Sep 20, 2018
35.81
35.85
35.69
35.82
4,527
+0.14(+0.39%)
Sep 19, 2018
35.28
35.86
35.28
35.68
6,037
+0.36(+1.02%)
Sep 18, 2018
35.00
35.32
35.00
35.32
6,283
+0.32(+0.93%)
Sep 17, 2018
35.36
35.36
34.99
34.99
3,932
-0.06(-0.17%)
Sep 14, 2018
35.24
35.24
34.92
35.06
7,081
+0.11(+0.30%)
Sep 13, 2018
34.91
35.17
34.77
34.95
4,114
+0.59(+1.73%)
Sep 12, 2018
34.15
34.54
34.15
34.35
12,507
-0.11(-0.30%)
Sep 11, 2018
34.28
34.67
33.94
34.46
15,008
-0.33(-0.96%)
Sep 10, 2018
34.96
34.97
34.72
34.79
4,847
-0.04(-0.10%)
Sep 07, 2018
34.85
35.20
34.63
34.83
12,221
-0.54(-1.53%)
Sep 06, 2018
36.04
36.04
35.37
35.37
15,637
-1.04(-2.86%)
Sep 05, 2018
36.60
36.60
36.36
36.41
3,442
-0.39(-1.05%)
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
.