$35.83 -0.41 (%) VanEck Vect Gam Shs - NYSE ARCA

Dec. 9, 2016 | 03:51 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJK historical data

Date Open High Low Close Volume
12/9/201635.9736.2235.8335.8314,502
12/8/201637.1637.1936.2436.2447,577
12/7/201637.0537.5637.0537.491,306
12/6/201636.8436.9036.8436.901,610
12/5/201636.7636.7636.7536.75570
12/2/201636.3336.5336.3336.3811,089
12/1/201636.6036.7636.4236.763,337
11/30/201637.8937.8936.8837.1023,237
11/29/201636.8737.2336.8737.1411,349
11/28/201637.0037.0036.8836.915,148
11/25/201636.6836.9636.6836.96900
11/23/201636.6036.6036.3136.584,318
11/21/201636.0836.4636.0836.3321,743
11/18/201636.0036.0035.8435.897,107
11/17/201635.5735.7135.4735.475,391
11/16/201634.8434.8734.8434.871,435
11/15/201635.0735.0834.8535.0214,680
11/14/201634.7634.8734.5934.7211,298
11/11/201634.8234.9134.5934.824,252
11/10/201635.7335.7335.0035.2015,137
11/9/201635.4536.0535.3736.058,364
11/8/201635.7536.1035.7536.101,742
11/7/201635.5036.0335.5035.824,119
11/4/201634.9535.2034.9535.101,151
11/3/201635.0135.0135.0135.01589
11/2/201635.1535.1535.0535.05472
11/1/201635.5535.5735.1935.191,596
10/31/201634.6835.0934.6835.092,401
10/28/201634.9635.0634.8234.8314,523
10/27/201635.2735.2734.8134.953,056
10/26/201635.3635.3635.3635.36893
10/25/201635.4835.4835.2835.311,012
10/24/201635.4635.4635.3535.381,126
10/21/201635.1935.4135.0035.373,547
10/20/201635.5435.5435.3835.38325
10/19/201635.5235.8435.4735.72760
10/18/201635.0035.4035.0035.354,053
10/17/201635.1735.1735.0035.084,967
10/14/201635.8235.9635.5135.5718,578
10/13/201635.5635.6535.5635.651,296
10/12/201635.6835.8135.6035.813,751
10/11/201636.1636.1635.6435.648,159
10/10/201636.3336.3736.2536.251,297
10/7/201635.9736.1635.7636.161,529
10/6/201636.5536.5736.5536.57476
10/5/201636.5036.5036.3436.4735,004
10/4/201637.2537.2536.1236.363,236
10/3/201636.7536.7536.2736.454,442
9/30/201636.2336.3136.2336.31500
9/29/201636.4136.4235.9336.0718,670
9/28/201636.0936.4236.0836.335,266
9/27/201635.9336.0335.8636.013,218
9/26/201636.0336.0335.6835.732,263
9/23/201636.0236.0836.0236.041,108
9/22/201636.2736.5136.2336.393,449
9/21/201635.8436.1135.7336.111,632
9/20/201635.6735.7635.6635.761,009
9/19/201636.0036.0035.5435.652,015
9/16/201635.9336.0435.8435.909,779
9/15/201635.7436.0735.6236.0734,745
9/14/201635.4835.6335.3935.4914,918
9/13/201635.3035.3034.9134.912,675
9/12/201635.1335.9435.1335.922,977
9/9/201635.8235.8235.5335.5310,054
9/8/201635.9936.1135.9936.009,553
9/7/201635.5035.8235.5035.591,185
9/6/201635.3935.3935.2435.375,819
9/2/201635.0135.2435.0035.071,981
9/1/201634.9834.9834.9034.911,842
8/31/201633.9933.9933.8933.991,366
8/30/201634.4734.4734.1434.1811,967
8/29/201634.2234.6934.2234.693,330
8/26/201634.9334.9334.5234.521,826
8/25/201634.9034.9034.8534.851,140
8/24/201635.0135.1934.8935.082,009
8/23/201635.5335.6035.4235.456,909
8/22/201635.1635.3235.1635.321,807
8/19/201635.2335.2334.8835.163,190
8/18/201635.5235.6135.4435.61835
8/17/201635.4135.4135.4135.410
8/16/201635.5435.5735.4135.418,146
8/15/201635.5935.7835.5735.5710,222
8/12/201635.8035.8035.4435.6110,665
8/11/201634.7335.6234.7335.513,349
8/10/201635.3235.3235.1835.181,906
8/9/201634.9335.1534.9335.046,520
8/8/201634.5034.8534.5034.774,162
8/5/201634.4934.4934.4134.412,493
8/4/201634.1934.3934.1634.351,668
8/3/201633.9033.9033.8333.891,973
8/2/201633.8833.8833.8033.816,432
8/1/201634.1734.2034.1234.121,518
7/29/201634.2334.3634.0434.344,760
7/28/201633.8234.1333.8234.131,728
7/27/201633.8533.9833.7333.934,593
7/26/201633.5034.1933.5034.077,838
7/25/201633.0933.4633.0933.384,312
7/22/201632.9133.0932.9133.091,253
7/21/201633.0033.3032.9132.911,193
7/20/201632.8732.9932.8732.971,043
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center