$32.47 +0.21 (%) VanEck Vect Gam Shs - NYSE ARCA

May. 24, 2016 | 03:55 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
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
4/5/201632.8732.8832.6832.7212,840
4/4/201633.6833.6833.2133.217,178
4/1/201634.0334.0334.0334.030
3/31/201633.9434.0333.2434.03875
3/30/201633.9333.9433.6633.863,272
3/29/201632.7233.4932.7233.494,088
3/28/201632.9632.9632.7832.78478
3/24/201632.0032.8732.0032.612,311
3/23/201633.0533.0532.4832.5724,846
3/22/201633.3333.3333.3333.330
3/21/201633.5133.5333.2333.335,271
3/18/201633.3033.7533.3033.6413,785
3/17/201632.8032.9832.8032.98989
3/16/201631.9132.7131.9132.711,527
3/15/201632.1032.1031.9031.906,928
3/14/201632.3532.4132.2532.413,326
3/11/201632.1332.5932.1332.591,208
3/10/201631.8632.1331.7831.911,443
3/9/201631.6531.8331.6531.83772
3/8/201631.3531.5231.1331.1732,412
3/7/201631.7532.1831.6332.092,503
3/4/201632.1332.3932.0132.207,329
3/3/201631.9632.4931.9632.4930,853
3/2/201631.9432.1531.9432.15488
3/1/201631.4732.0531.4631.9819,708
2/29/201631.1831.1831.1831.18446
2/26/201631.1531.4331.1031.101,514
2/25/201630.7330.7730.7330.771,422
2/24/201630.5331.0030.2030.9016,403
2/23/201631.0631.0630.8630.953,117
2/22/201630.9031.4730.9031.402,870
2/19/201630.2230.4130.2030.414,155
2/18/201630.5230.8130.4030.5312,384
2/17/201630.5430.5530.2430.4931,430
2/16/201629.6529.9529.5229.9510,055
2/12/201628.8429.2328.7829.008,620
2/11/201628.0528.2627.9228.052,112
2/10/201628.5728.6028.2428.24767
2/9/201628.0028.4527.7428.3021,447
2/8/201628.8028.8928.3028.764,712
2/5/201629.8429.8429.2729.274,767
2/4/201629.8430.1929.8429.874,091
2/3/201629.7030.0529.4030.054,038
2/2/201629.9530.1129.9230.01676
2/1/201630.5030.8030.5030.78999
1/29/201630.2830.7430.2530.7321,115
1/28/201629.8130.1629.5529.673,860
1/27/201629.0829.2129.0829.201,608
1/26/201628.6129.0228.6129.023,757
1/25/201628.8628.8628.3328.481,073
1/22/201628.3528.8528.3528.5826,062
1/21/201627.3927.9227.3927.788,601
1/20/201627.7427.7426.7827.6111,231
1/19/201628.4928.4927.9728.128,837
1/15/201627.2527.7627.2527.743,676
1/14/201628.0428.6327.9728.386,879
1/13/201629.1429.1428.0828.085,109
1/12/201629.0729.2028.7829.001,778
1/11/201628.9929.2228.8028.903,747
1/8/201629.2129.2128.8028.80954
1/7/201629.1429.2129.0329.042,412
1/6/201630.4230.4630.2130.314,863
1/5/201631.1431.2631.0331.243,275
1/4/201630.6131.0330.6031.036,167
12/31/201531.4331.8031.2831.7315,363
12/30/201531.5031.6831.3431.5928,794
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center