Mkt Vector ETF Shs Market Vectors Germany Small-Cap ETF $30.63

down -0.43


25/7/2014 04:00 PM  |  NYSEARCA : GERJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GERJ historical data

Date Open High Low Close Volume
7/25/201430.6530.8030.5730.639,700
7/24/201430.9831.1230.9431.0612,114
7/23/201430.8830.9830.8330.9622,370
7/22/201430.4230.9530.4230.798,895
7/21/201430.5530.5530.5430.541,700
7/18/201430.5730.7930.5730.79580
7/17/201431.1831.1831.1831.18505
7/16/201431.0631.2731.0631.271,900
7/15/201430.9630.9630.9630.96275
7/14/201431.4431.6931.4431.583,900
7/11/201431.1631.2831.1331.1713,941
7/10/201431.6731.6731.6731.670
7/9/201431.3631.6731.3631.671,397
7/8/201432.3632.3631.5231.52806
7/7/201432.4732.5332.3032.302,217
7/3/201432.4732.4732.4732.470
7/2/201432.4932.4932.3432.471,547
7/1/201432.2532.4632.2532.46598
6/30/201431.8331.9731.8331.97445
6/27/201431.8832.0531.8832.051,074
6/26/201432.1232.1232.1232.120
6/25/201432.1232.1232.1232.12618
6/24/201431.9932.1531.9932.14400
6/20/201432.3932.3932.3932.390
6/19/201432.5032.5032.3932.391,025
6/18/201432.1932.2832.0732.112,441
6/17/201432.0732.0731.8531.933,400
6/16/201432.4932.4932.4932.490
6/13/201432.4932.4932.4932.490
6/12/201432.4932.4932.4932.490
6/11/201432.4932.4932.4932.490
6/10/201432.4932.4932.4932.490
6/9/201432.4932.4932.4932.49303
6/6/201431.9131.9131.9131.910
6/5/201431.7831.7831.7831.780
6/4/201431.7531.7531.7531.750
6/3/201431.9131.9131.9131.910
6/2/201431.9131.9131.9131.91365
5/30/201432.2132.2132.1532.151,110
5/29/201431.8531.8531.8531.850
5/28/201431.8531.8531.8531.850
5/27/201431.9031.9531.8331.851,600
5/23/201431.0031.0031.0031.00100
5/22/201430.9730.9730.9330.932,145
5/21/201430.8030.8030.8030.800
5/20/201430.8030.8030.8030.800
5/19/201430.5830.8430.5830.804,140
5/16/201431.4431.4431.4431.440
5/15/201431.1531.1531.1531.150
5/13/201431.2331.5231.2331.441,910
5/12/201431.5231.5231.5231.52100
5/8/201431.4731.5931.1731.3310,288
5/7/201431.3331.3931.1531.286,500
5/6/201431.2031.3731.1331.1617,200
5/5/201430.8531.2130.7931.0626,103
5/2/201431.1531.2231.0831.1226,706
5/1/201431.2531.2531.2531.25243
4/30/201430.8630.8630.8530.862,715
4/29/201428.9128.9128.9128.910
4/28/201430.6230.8530.5030.853,403
4/25/201430.5130.5130.5130.510
4/24/201430.8230.8230.8230.820
4/23/201431.0331.0331.0331.030
4/22/201431.1231.1231.0231.021,386
4/21/201430.4130.7930.4130.462,556
4/17/201430.7230.7230.5030.602,494
4/16/201430.3130.3130.3130.31100
4/15/201429.3729.3729.3729.370
4/14/201430.2430.2430.0330.03260
4/11/201430.9030.9030.9030.9032
4/10/201430.9030.9030.9030.9030
4/9/201430.9030.9030.9030.909
4/8/201430.9030.9030.9030.90453
4/7/201431.0531.0530.8930.891,840
4/4/201431.5431.5431.5431.5410
4/3/201431.3731.5431.3731.54325
4/2/201431.5431.5531.5431.551,200
4/1/201431.5631.5631.5031.511,305
3/31/201430.9630.9630.9630.9657
3/28/201430.9630.9630.9630.96100
3/27/201430.5030.5030.5030.50700
3/26/201430.8930.8930.8930.89202
3/25/201430.5130.5630.5030.501,631
3/24/201430.2430.2430.1530.15200
3/21/201430.9730.9730.9030.90464
3/20/201430.9730.9730.9730.97175
3/19/201431.5031.5031.2431.24780
3/18/201431.5131.5131.5131.51100
3/17/201431.0531.4131.0531.41299
3/14/201430.6330.6330.6330.63315
3/13/201430.2630.3930.2630.392,000
3/12/201430.9630.9630.9630.960
3/11/201431.8731.8731.8731.8750
3/10/201431.8331.8731.8331.87328
3/7/201432.5032.5032.5032.50430
3/6/201432.0332.4732.0332.471,590
3/5/201431.7031.9631.7031.96600
3/4/201431.0231.0231.0231.021
3/3/201431.5631.5630.6931.0217,622
2/28/201431.9931.9931.9931.99503
Trading Center