USX:BJK - VanEck Vectors Gaming ETF VanEck Vectors Gaming ETF
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Jun 2021 USD 54.06 53.2 53.95 53.21 53.21 -0.600 (-1.12%) 34,161
16 Jun 2021 USD 54.35 53.68 54.05 53.81 53.81 -0.300 (-0.55%) 29,692
15 Jun 2021 USD 54.37 53.97 54.34 54.11 54.11 -0.950 (-1.73%) 19,899
14 Jun 2021 USD 55.98 54.75 55.54 55.06 55.06 -0.450 (-0.81%) 29,451
11 Jun 2021 USD 55.75 55.49 55.6 55.51 55.51 +0.120 (+0.22%) 11,694
10 Jun 2021 USD 55.695 55.2 55.6 55.39 55.39 -0.500 (-0.89%) 8,208
9 Jun 2021 USD 56.16 55.64 56.16 55.89 55.89 -0.210 (-0.37%) 17,101
8 Jun 2021 USD 56.18 55.65 55.9 56.1 56.1 +0.750 (+1.36%) 26,555
7 Jun 2021 USD 55.52 55.02 55.12 55.35 55.35 +0.350 (+0.64%) 25,488
4 Jun 2021 USD 55.41 54.9401 55.03 55.0 55.0 +0.090 (+0.16%) 11,070
3 Jun 2021 USD 55.05 54.3667 55.05 54.91 54.91 -0.681 (-1.23%) 24,993
2 Jun 2021 USD 55.71 55.04 55.44 55.591 55.591 +0.161 (+0.29%) 43,709
1 Jun 2021 USD 55.49 55.065 55.28 55.43 55.43 +0.470 (+0.86%) 22,623
28 May 2021 USD 55.31 54.72 55.31 54.96 54.96 -0.330 (-0.60%) 24,541
27 May 2021 USD 55.35 54.95 55.15 55.29 55.29 +0.440 (+0.80%) 14,055
26 May 2021 USD 55.0 54.41 54.41 54.85 54.85 +0.850 (+1.57%) 39,701
25 May 2021 USD 54.47 53.5614 53.86 54.0 54.0 +0.380 (+0.71%) 32,436
24 May 2021 USD 53.864 52.5801 52.6 53.62 53.62 +1.380 (+2.64%) 40,956
21 May 2021 USD 52.805 52.24 52.49 52.24 52.24 -0.080 (-0.15%) 11,664
20 May 2021 USD 52.53 51.68 51.68 52.32 52.32 +1.160 (+2.27%) 23,230
19 May 2021 USD 51.22 50.35 50.7618 51.16 51.16 -0.820 (-1.58%) 289,932
18 May 2021 USD 52.7185 51.98 51.98 51.98 51.98 +0.220 (+0.43%) 23,961
17 May 2021 USD 51.8 50.99 51.8 51.76 51.76 -0.450 (-0.86%) 14,321
14 May 2021 USD 52.3 50.91 50.91 52.21 52.21 +1.410 (+2.78%) 38,103
13 May 2021 USD 51.094 50.09 50.43 50.8 50.8 +0.360 (+0.71%) 27,064
12 May 2021 USD 52.115 50.4 51.65 50.44 50.44 -1.610 (-3.09%) 45,011
11 May 2021 USD 52.3743 51.04 51.99 52.05 52.05 -1.400 (-2.62%) 33,875
10 May 2021 USD 54.28 53.37 54.28 53.45 53.45 -1.060 (-1.94%) 35,831
7 May 2021 USD 54.6571 53.84 53.88 54.51 54.51 +0.730 (+1.36%) 18,310
6 May 2021 USD 54.87 53.25 54.87 53.78 53.78 -1.500 (-2.71%) 33,543