Mkt Vector ETF Shs Market Vectors Germany Small-Cap ETF $28.68

down -0.17


19/9/2014 03:38 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
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
8/21/201219.9019.9019.9019.900
8/20/201219.6619.9019.6619.902,000
8/17/201219.7619.7619.7619.76400
8/16/201219.4519.4519.4519.450
8/15/201219.4519.4519.4519.450
8/14/201219.8919.8919.4519.45700
8/13/201219.4019.4019.4019.40700
8/10/201219.2719.3919.2719.39200
8/9/201220.0420.0420.0420.040
8/8/201220.0420.0420.0420.040
8/7/201220.0420.0420.0420.040
8/6/201220.0420.0420.0420.04231
8/3/201219.8519.8519.8519.85155
8/2/201219.2219.2219.2219.220
8/1/201219.2219.2219.2219.22700
7/31/201219.3919.3919.3919.390
7/30/201219.3919.3919.3919.390
7/27/201219.3919.3919.3919.39200
7/26/201219.1419.1419.1419.140
7/25/201219.1419.1419.1419.140
7/24/201219.1419.1419.1419.140
7/23/201219.1419.1419.1419.140
7/20/201219.1419.1419.1419.14100
7/19/201219.5619.8419.5619.84800
7/18/201219.4719.4719.1619.22300
7/17/201218.8218.8218.8218.820
7/16/201218.8218.8218.8218.820
7/13/201218.8218.8218.8218.820
7/12/201218.8218.8218.8218.820
7/11/201218.8218.8218.8218.820
7/10/201218.8218.8218.8218.820
7/9/201218.8218.8218.8218.82400
7/6/201219.4019.4019.4019.400
7/5/201219.4019.4019.4019.400
7/3/201219.4019.4019.4019.400
7/2/201219.4019.4019.4019.40503
6/29/201219.0319.0319.0319.03100
6/28/201218.2618.2618.2618.260
6/27/201218.2618.2618.2618.260
6/26/201218.6718.6718.2618.26200
6/25/201219.4319.4319.4319.430
6/22/201219.4319.4319.4319.430
6/21/201219.4319.4319.4319.430
6/20/201219.4319.4319.4319.43100
6/19/201218.5718.5718.5718.570
6/18/201218.5718.5718.5718.570
6/15/201218.5718.5718.5718.57200
6/14/201218.3018.3018.3018.300
6/13/201218.3018.3018.3018.300
6/12/201218.3018.3018.3018.300
6/11/201218.3018.3018.3018.30100
6/8/201219.0419.0419.0419.040
6/7/201219.0419.0419.0419.04100
6/6/201218.1118.1118.1118.11455
6/5/201217.9818.0017.9817.98400
6/4/201218.6318.6318.6318.630
6/1/201218.6318.6318.6318.630
5/31/201218.6818.7718.6318.63625
5/30/201218.8818.8818.8818.88100
5/29/201218.7118.7118.7118.710
5/25/201218.7118.7118.7118.710
5/24/201218.7118.7118.7118.710
5/23/201218.7118.7118.7118.710
5/22/201218.7118.7118.7118.710
5/21/201218.7118.7118.7118.710
5/18/201218.9719.0018.5718.711,595
5/17/201219.1119.1219.1119.12575
5/16/201219.4819.4819.3719.44619
5/15/201219.5919.5919.4619.46350
5/14/201219.8819.8819.8819.88200
5/11/201220.2620.2620.2620.260
5/10/201220.2420.3519.8120.26519
5/9/201220.3020.3020.3020.300
5/8/201219.9020.3019.9020.30265
5/7/201220.4520.4520.4120.41300
5/4/201220.8321.0020.3720.47188,994
5/3/201220.6420.7520.6120.751,200
5/2/201220.9020.9020.9020.900
5/1/201220.9020.9020.9020.900
4/30/201221.3921.3920.9020.90300
4/27/201220.9020.9020.9020.90300
Trading Center