Mkt Vector ETF Shs Market Vectors Germany Small-Cap ETF $29.27

down 0.00


31/7/2014 03:27 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
10/9/201327.4427.8027.4427.784,350
10/8/201327.7327.7327.7327.73700
10/7/201328.3528.3528.3528.350
10/4/201328.1228.3528.1228.351,100
10/3/201328.1228.4828.1228.481,342
10/2/201328.3928.5028.3928.50600
10/1/201327.7027.7027.7027.700
9/30/201327.7027.7027.7027.70360
9/27/201328.0928.1028.0328.101,600
9/26/201327.8727.8727.8727.87100
9/25/201327.6527.8927.6527.892,700
9/24/201327.8727.8727.5627.87600
9/23/201327.9727.9727.5927.897,138
9/20/201327.8727.8727.8727.87177
9/19/201328.1328.1328.1328.13100
9/18/201327.5728.3227.5128.322,758
9/17/201327.5527.5627.5527.564,000
9/16/201327.7827.8027.6027.601,391
9/13/201327.2927.2927.2927.29100
9/12/201327.3627.3627.3627.363,654
9/11/201327.4627.4627.3627.371,440
9/10/201327.1527.3327.1527.176,813
9/9/201326.5026.9226.5026.92900
9/6/201326.4626.5026.4026.42925
9/5/201326.6626.6626.2626.571,870
9/4/201326.1526.1526.1526.150
9/3/201326.1526.1526.1526.150
8/30/201326.1526.1526.1526.15354
8/29/201326.0026.0026.0026.000
8/28/201326.0026.0026.0026.001,300
8/27/201326.6026.6026.5026.502,170
8/26/201327.3427.4026.9526.954,285
8/23/201327.3627.3627.2627.361,271
8/22/201327.1627.1827.0227.102,100
8/21/201326.9526.9626.9526.96400
8/20/201326.5827.0426.5826.993,772
8/19/201326.9126.9226.9126.921,200
8/16/201327.0027.0326.9127.025,200
8/15/201326.7026.8526.3126.854,625
8/14/201326.9527.0326.9527.0311,383
8/13/201326.7326.8126.5426.813,800
8/12/201326.4526.5826.4526.542,788
8/9/201326.6626.6626.6226.654,100
8/8/201326.4926.6226.4926.576,250
8/7/201326.1026.1925.7726.19720
8/6/201326.0626.0626.0626.06150
8/5/201326.1626.1626.0726.07400
8/2/201325.7526.0025.7526.00300
8/1/201325.7225.7225.7225.720
7/31/201325.7225.7225.7225.72137
7/30/201325.6725.6725.2825.62300
7/29/201325.1725.1725.1725.17100
7/26/201325.0625.0625.0625.06100
7/25/201325.1525.1525.1525.150
7/24/201325.1525.1525.1525.150
7/23/201325.1525.1525.1525.15100
7/22/201324.9825.0824.9825.081,450
7/19/201325.0025.0025.0025.000
7/18/201324.9325.0024.9325.00310
7/17/201325.0025.0025.0025.00728
7/16/201324.7824.7824.7824.780
7/15/201324.7824.7824.7824.78100
7/12/201324.3024.3024.3024.300
7/11/201324.3024.3024.3024.300
7/10/201324.3624.3624.2324.301,424
7/9/201324.2124.2124.2124.21200
7/8/201324.1124.1123.8323.83300
7/5/201324.1224.1224.1224.12100
7/3/201323.7423.7423.7423.74224
7/2/201324.2524.2524.2524.250
7/1/201324.2324.2524.2324.25800
6/28/201324.0424.0824.0224.088,585
6/27/201323.7523.7523.7523.750
6/26/201323.9823.9823.7523.751,219
6/25/201324.0024.0024.0024.000
6/24/201324.0024.0024.0024.000
6/21/201324.0024.0024.0024.00100
6/20/201324.3224.3224.3224.32125
6/19/201325.1925.1925.1925.190
6/18/201325.1925.1925.1925.19150
6/17/201325.0625.1825.0625.18550
6/14/201325.1225.2225.1225.19750
6/13/201325.0325.0325.0325.030
6/12/201325.0325.0325.0325.03200
6/11/201324.9224.9724.9224.971,348
6/10/201325.2625.2625.2325.231,020
6/7/201324.9325.0824.7524.981,225
6/6/201324.9924.9924.9924.990
6/5/201324.9924.9924.9924.990
6/4/201325.1625.1624.9924.993,782
6/3/201325.2625.2725.2125.212,063
5/31/201325.4725.4725.4725.470
5/30/201325.4625.4725.3325.471,348
5/29/201325.1125.1825.1125.181,900
5/28/201324.9025.3024.9025.30553
5/24/201324.8324.8324.8324.83100
5/23/201325.5025.5025.5025.500
5/22/201325.3625.5025.3625.502,000
5/21/201325.2625.2625.2625.26129
5/20/201325.1625.1625.1625.16100
Trading Center