MARKET VECTORS GERMANY SMALL-C $25.26

up +0.10


21/5/2013 04:21 PM  |  NYSEARCA : GERJ  |  Industries :
Type:

GERJ historical data

Date Open High Low Close Volume
5/21/2013 25.26 25.26 25.26 25.26 2
5/20/2013 25.16 25.16 25.16 25.16 1
5/17/2013 25.11 25.11 25.11 25.11 7
5/16/2013 25.00 25.00 25.00 25.00 4
5/15/2013 24.77 24.87 24.77 24.86 3
5/14/2013 24.92 24.92 24.92 24.92 28
5/13/2013 24.87 24.87 24.87 24.87 0
5/10/2013 24.86 24.87 24.86 24.87 14
5/9/2013 24.93 24.93 24.93 24.93 10
5/8/2013 24.85 25.00 24.78 24.80 549
5/7/2013 24.53 24.53 24.53 24.53 10
5/6/2013 24.40 24.40 24.40 24.40 5
5/3/2013 24.06 24.06 24.06 24.06 0
5/2/2013 24.06 24.06 24.06 24.06 5
5/1/2013 24.00 24.00 24.00 24.00 2
4/30/2013 23.86 23.86 23.86 23.86 0
4/29/2013 23.82 23.86 23.82 23.86 21
4/26/2013 23.58 23.58 23.58 23.58 0
4/25/2013 23.58 23.58 23.58 23.58 18
4/24/2013 23.41 23.49 23.41 23.49 2
4/23/2013 23.21 23.37 23.21 23.37 19
4/22/2013 22.85 23.05 22.85 23.05 14
4/19/2013 22.88 22.88 22.88 22.88 2
4/18/2013 22.73 22.75 22.20 22.72 32
4/17/2013 22.73 22.73 22.70 22.70 5
4/16/2013 23.30 23.30 23.30 23.30 0
4/15/2013 23.09 23.30 23.06 23.30 15
4/12/2013 23.60 23.60 23.60 23.60 0
4/11/2013 23.60 23.60 23.60 23.60 0
4/10/2013 23.60 23.60 23.60 23.60 1
4/9/2013 23.27 23.32 23.27 23.32 7
4/8/2013 23.26 23.26 23.26 23.26 0
4/5/2013 23.26 23.26 23.26 23.26 2
4/4/2013 23.52 23.52 23.52 23.52 0
4/3/2013 23.52 23.52 23.52 23.52 1
4/2/2013 23.40 23.40 23.40 23.40 3
4/1/2013 23.44 23.44 23.44 23.44 0
3/28/2013 23.21 23.44 23.21 23.44 27
3/27/2013 23.19 23.23 23.17 23.23 4
3/26/2013 23.60 23.63 23.51 23.63 4
3/25/2013 23.73 23.73 23.73 23.73 2
3/22/2013 23.82 23.82 23.77 23.79 16
3/21/2013 23.62 23.62 23.51 23.59 6
3/20/2013 23.70 23.77 23.70 23.77 16
3/19/2013 23.76 23.76 23.76 23.76 1
3/18/2013 24.09 24.15 24.09 24.12 23
3/15/2013 24.31 24.41 24.31 24.41 8
3/14/2013 23.93 23.93 23.93 23.93 0
3/13/2013 23.93 23.93 23.93 23.93 9
3/12/2013 24.18 24.18 24.18 24.18 56
3/11/2013 24.07 24.07 24.07 24.07 0
3/8/2013 24.21 24.21 24.07 24.07 2
3/7/2013 24.32 24.38 24.31 24.31 7
3/6/2013 24.21 24.21 24.14 24.20 26
3/5/2013 24.23 24.23 24.23 24.23 1
3/4/2013 24.16 24.16 24.16 24.16 0
3/1/2013 24.02 24.16 23.97 24.16 47
2/28/2013 24.39 24.39 24.39 24.39 37
2/27/2013 24.18 24.33 24.18 24.33 2
2/26/2013 23.92 23.95 23.87 23.95 16
2/25/2013 24.43 24.53 24.43 24.53 7
2/22/2013 24.25 24.41 24.25 24.41 11
2/21/2013 24.12 24.27 24.12 24.27 3
2/20/2013 25.06 25.06 24.50 24.50 128
2/19/2013 24.78 25.05 24.77 25.04 121
2/15/2013 24.41 24.43 24.30 24.40 450
2/14/2013 24.65 24.65 24.65 24.65 0
2/13/2013 24.65 24.65 24.65 24.65 3
2/12/2013 24.31 24.31 24.31 24.31 12
2/11/2013 24.09 24.09 24.09 24.09 1
2/8/2013 23.88 23.88 23.88 23.88 0
2/7/2013 23.88 23.88 23.88 23.88 3
2/6/2013 23.97 24.09 23.97 24.09 109
2/5/2013 24.00 24.10 24.00 24.09 80
2/4/2013 24.05 24.12 23.82 23.82 23
2/1/2013 23.93 23.93 23.93 23.93 3
1/31/2013 23.80 23.87 23.80 23.84 35
1/30/2013 23.99 24.03 23.97 23.97 132
1/29/2013 24.00 24.01 23.66 23.97 35
1/28/2013 24.14 24.20 24.13 24.14 12
1/25/2013 23.95 24.04 23.95 24.01 20
1/24/2013 23.84 23.89 23.72 23.72 30
1/23/2013 23.65 23.65 23.65 23.65 1
1/22/2013 23.65 23.65 23.26 23.26 10
1/18/2013 23.57 23.64 23.57 23.64 8
1/17/2013 23.34 23.56 23.34 23.51 38
1/16/2013 23.21 23.29 23.21 23.29 8
1/15/2013 23.18 23.18 22.99 23.03 11
1/14/2013 23.41 23.51 23.39 23.39 6
1/11/2013 24.09 24.10 23.36 23.36 338
1/10/2013 24.29 24.55 23.92 23.94 531
1/9/2013 23.76 23.76 23.76 23.76 0
1/8/2013 23.65 23.76 23.65 23.76 17
1/7/2013 24.23 24.56 23.69 24.12 35
1/4/2013 23.70 24.27 23.46 24.27 57
1/3/2013 23.21 24.11 23.21 23.45 17
1/2/2013 23.20 23.21 23.20 23.21 6
12/31/2012 22.95 22.95 22.72 22.91 8
12/28/2012 22.78 22.78 22.73 22.73 5
12/27/2012 22.56 23.00 22.56 23.00 24
Marketplace
Trading Center