VanEck Gaming ETF Recent Share Price (USX:BJK)

USX:BJK - VanEck Vectors Gaming ETF VanEck Gaming ETF
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Oct 2017	USD	42.15	42.15	42.0498	42.15	42.15	-0.17 (-0.40%)	1,909
16 Oct 2017	USD	42.28	42.341	42.255	42.32	42.32	+0.12 (+0.28%)	5,334
13 Oct 2017	USD	42.22	42.38	42.2	42.2	42.2	+0.02 (+0.05%)	2,227
12 Oct 2017	USD	42.18	42.18	42.18	42.18	42.18	0.0 (0.0%)	0
11 Oct 2017	USD	42.1	42.18	41.99	42.18	42.18	+0.02 (+0.05%)	4,999
10 Oct 2017	USD	42.121	42.3123	42.121	42.16	42.16	+0.14 (+0.33%)	2,272
9 Oct 2017	USD	42.04	42.04	41.7598	42.02	42.02	-0.06 (-0.14%)	5,538
6 Oct 2017	USD	42.2	42.2	42.01	42.08	42.08	-0.67 (-1.57%)	2,987
5 Oct 2017	USD	42.64	42.82	42.64	42.75	42.75	+0.09 (+0.21%)	1,318
4 Oct 2017	USD	42.66	42.88	42.641	42.66	42.66	+0.11 (+0.26%)	5,317
3 Oct 2017	USD	42.4834	42.556	42.4834	42.55	42.55	-0.03 (-0.07%)	5,060
2 Oct 2017	USD	42.54	42.6777	42.1	42.58	42.58	-0.097 (-0.23%)	4,308
29 Sep 2017	USD	42.39	42.7499	42.25	42.6772	42.6772	+0.637 (+1.52%)	2,856
28 Sep 2017	USD	42.19	42.19	41.99	42.04	42.04	-0.19 (-0.45%)	8,715
27 Sep 2017	USD	41.96	42.23	41.89	42.23	42.23	+0.428 (+1.02%)	3,303
26 Sep 2017	USD	41.5039	41.802	41.5039	41.802	41.802	-0.118 (-0.28%)	2,308
25 Sep 2017	USD	42.23	42.24	41.82	41.92	41.92	-0.53 (-1.25%)	5,111
22 Sep 2017	USD	42.35	42.493	42.3	42.45	42.45	+0.2 (+0.47%)	2,124
21 Sep 2017	USD	42.2	42.27	42.07	42.25	42.25	-0.105 (-0.25%)	8,945
20 Sep 2017	USD	42.51	42.51	41.981	42.3548	42.3548	+0.045 (+0.11%)	2,560
19 Sep 2017	USD	42.11	42.31	42.11	42.31	42.31	+0.313 (+0.75%)	1,116
18 Sep 2017	USD	41.9967	41.9967	41.9967	41.9967	41.9967	0.0 (0.0%)	0
15 Sep 2017	USD	41.9347	41.9975	41.9347	41.9967	41.9967	+0.197 (+0.47%)	2,510
14 Sep 2017	USD	41.82	41.82	41.61	41.8	41.8	+0.16 (+0.38%)	1,051
13 Sep 2017	USD	41.92	41.92	41.64	41.64	41.64	-0.3 (-0.72%)	589
12 Sep 2017	USD	41.63	41.94	41.63	41.94	41.94	-0.01 (-0.02%)	3,489
11 Sep 2017	USD	41.83	41.95	41.815	41.95	41.95	+0.41 (+0.99%)	1,527
8 Sep 2017	USD	41.81	41.81	41.5398	41.5398	41.5398	-0.21 (-0.50%)	1,392
7 Sep 2017	USD	41.68	41.75	41.68	41.75	41.75	+0.49 (+1.19%)	3,201
6 Sep 2017	USD	41.21	41.3	41.21	41.26	41.26	+0.22 (+0.54%)	1,109

Unicorn Response |