Mkt Vector ETF Shs Market Vectors Germany Small-Cap ETF $29.49

up +0.08


22/8/2014 03:33 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
1/16/201323.2123.2923.2123.29724
1/15/201323.1823.1822.9923.031,018
1/14/201323.4123.5123.3923.39507
1/11/201324.0924.1023.3623.3633,775
1/10/201324.2924.5523.9223.9453,050
1/9/201323.7623.7623.7623.760
1/8/201323.6523.7623.6523.761,700
1/7/201324.2324.5623.6924.123,466
1/4/201323.7024.2723.4624.275,649
1/3/201323.2124.1123.2123.451,700
1/2/201323.2023.2123.2023.21508
12/31/201222.9522.9522.7222.91750
12/28/201222.7822.7822.7322.73450
12/27/201222.5623.0022.5623.002,400
12/26/201222.5322.5322.5322.530
12/24/201222.1422.5322.1422.531,114
12/21/201223.1923.1923.1923.19100
12/20/201223.5123.5123.5123.51200
12/19/201223.5023.5323.5023.526,712
12/18/201223.0023.0023.0023.000
12/17/201222.9923.0022.9923.00200
12/14/201222.7922.7922.7922.790
12/13/201222.7922.7922.7922.790
12/12/201222.7122.7922.5522.792,540
12/11/201222.5022.6322.5022.63465
12/10/201222.3022.3022.2922.29300
12/7/201222.3922.3922.3922.39200
12/6/201221.9321.9321.9321.930
12/5/201221.9321.9321.9321.930
12/4/201221.9321.9321.9321.930
12/3/201221.9321.9321.9321.930
11/30/201221.9321.9321.9321.930
11/29/201221.9321.9321.9321.930
11/28/201221.9321.9321.9321.930
11/27/201221.9321.9321.9321.930
11/26/201221.8121.9321.6721.93800
11/23/201221.6721.6721.6721.67100
11/21/201220.5620.5620.5620.560
11/20/201220.5620.5620.5620.560
11/19/201220.5620.5620.5620.560
11/16/201220.5720.5720.5620.56285
11/15/201220.6320.6820.6320.68200
11/14/201220.8020.8020.8020.80400
11/13/201221.6521.6521.6521.650
11/12/201221.6521.6521.6521.650
11/9/201221.6521.6521.6521.650
11/8/201221.6521.6521.6521.650
11/7/201221.6521.6521.6521.650
11/6/201221.6521.6521.6521.65300
11/5/201221.4621.4621.4621.46140
11/2/201221.8421.8421.8421.840
11/1/201221.8421.8421.8421.840
10/31/201221.5121.9021.5121.841,020
10/26/201221.5621.5621.5621.560
10/25/201221.4721.5621.4721.561,073
10/24/201221.3621.3621.3621.360
10/23/201221.3621.3621.3621.36155
10/22/201221.7821.7821.7821.780
10/19/201221.7721.7821.7721.78400
10/18/201222.0422.0422.0422.04200
10/17/201222.0322.0922.0022.091,350
10/16/201222.0322.0322.0322.03300
10/15/201221.4921.6121.4921.581,200
10/12/201221.4421.4421.4421.44125
10/11/201221.4421.4421.4421.44100
10/10/201221.4021.4021.4021.400
10/9/201221.4021.4021.4021.40345
10/8/201221.9821.9821.9821.980
10/5/201221.6221.9821.6121.981,200
10/4/201221.3021.3021.3021.30140
10/3/201221.1721.1721.1721.170
10/2/201221.1721.1721.1721.170
10/1/201221.1721.1721.1721.170
9/28/201221.0321.1721.0321.17400
9/27/201221.1821.1821.0121.01256
9/26/201221.0721.0721.0721.070
9/25/201221.0721.0721.0721.07100
9/24/201220.9420.9420.9420.94100
9/21/201221.3221.3221.3221.32500
9/20/201220.8620.9120.8620.911,015
9/19/201221.6121.6121.6121.610
9/18/201221.2621.6121.2621.611,490
9/17/201222.0422.0421.3621.801,178
9/14/201220.9820.9820.9820.980
9/13/201220.9820.9820.9820.980
9/12/201221.4821.4820.9820.982,206
9/11/201221.0021.0021.0021.00200
9/10/201220.9620.9620.9620.96285
9/7/201220.6920.9320.6920.932,375
9/6/201220.0820.0820.0820.080
9/5/201220.1320.1319.9720.081,245
9/4/201220.1320.1320.1320.130
8/31/201220.1320.1320.1320.130
8/30/201220.1320.1320.1320.130
8/29/201220.1320.1320.1320.13200
8/28/201219.8919.8919.8919.890
8/27/201219.8919.8919.8919.890
8/24/201219.7319.9019.7219.891,800
8/23/201219.8619.8619.8619.860
8/22/201219.8619.8619.8619.86177
Trading Center