$34.52 -0.33 (%) VanEck Vect Gam Shs - NYSE ARCA

Aug. 26, 2016 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJK historical data

Date Open High Low Close Volume
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
7/19/201632.3932.8032.3932.781,204
7/18/201632.8732.9832.8732.897,848
7/15/201631.8532.5631.8532.56515
7/14/201632.5932.7132.5932.658,667
7/13/201632.5132.5732.5032.501,422
7/12/201632.4432.6732.4332.433,298
7/11/201631.0132.0631.0131.812,202
7/8/201631.3731.5931.2531.59680
7/7/201630.8631.3030.8631.006,875
7/6/201630.6131.0030.5431.003,442
7/5/201630.9131.0830.8531.039,402
7/1/201631.4831.6031.4831.5315,501
6/30/201631.1931.4731.1031.4013,921
6/29/201631.0831.2531.0831.251,362
6/28/201630.7530.9030.5430.63896
6/27/201631.0531.0530.1430.154,873
6/24/201631.2432.2631.2431.618,387
6/23/201633.6733.6733.4933.501,595
6/22/201633.2833.2832.9932.99964
6/21/201633.0733.4132.9633.027,427
6/20/201633.2833.2832.9132.91500
6/17/201632.3832.3832.3832.380
6/16/201631.9132.3831.9132.383,665
6/15/201632.5432.7732.5432.77358
6/14/201632.2932.2932.2932.29342
6/13/201632.6632.7831.9732.563,333
6/10/201633.1733.1733.0833.08493
6/9/201633.8033.8033.7333.761,164
6/8/201634.0134.0633.9434.042,110
6/7/201633.9234.0033.9233.971,011
6/6/201633.9633.9633.4233.728,356
6/3/201633.5633.7033.5133.702,169
6/2/201633.4633.5933.4633.571,496
6/1/201633.1333.3633.1333.362,303
5/31/201633.2933.4533.2233.4214,411
5/27/201632.9533.1132.9533.033,499
5/26/201632.7432.8432.6232.842,287
5/25/201632.8532.9832.8532.972,107
5/24/201632.1032.5232.1032.474,520
5/23/201632.2632.2632.2632.26310
5/20/201632.0432.0832.0432.06343
5/19/201631.7831.8331.6831.79830
5/18/201632.0232.0231.6431.904,768
5/17/201632.7632.7632.7632.76177
5/16/201632.8332.8331.9032.692,811
5/13/201632.8032.8032.1932.191,014
5/12/201633.0033.0032.2632.401,398
5/11/201632.4932.7032.2632.319,155
5/10/201631.4032.2631.4032.232,854
5/9/201632.1732.1731.9932.111,920
5/6/201632.0532.1532.0232.072,192
5/5/201632.3232.4332.3232.43866
5/4/201632.8932.8932.1432.197,109
5/3/201633.1333.1332.5032.54538
4/29/201632.5132.5132.3632.431,248
4/28/201632.8033.1632.7232.735,295
4/27/201633.3133.3133.0033.115,173
4/26/201633.1133.3433.1133.2933,109
4/25/201632.9033.0532.8033.0219,241
4/22/201633.0433.3132.9432.953,462
4/21/201633.6533.6633.2433.4923,979
4/20/201634.4734.6434.4334.646,444
4/19/201634.7934.9734.6534.971,158
4/18/201634.3934.5234.2934.506,524
4/15/201634.0434.2034.0434.201,128
4/14/201634.1034.2934.0434.074,684
4/13/201634.6134.6134.0834.106,971
4/12/201633.5933.6133.5533.61794
4/11/201633.5233.5333.1233.1211,405
4/8/201633.7033.7033.0833.273,917
4/7/201633.2933.4233.2933.38914
4/6/201632.8033.3832.7933.3815,520
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center