MARKET VECTORS GERMANY SMALL-C $25.50


22/5/2013 10:22 AM  |  NYSEARCA : GERJ  |  Industries :
Type:

GERJ historical data

Date Open High Low Close Volume
10/17/2011 19.30 19.30 19.30 19.30 26
10/14/2011 19.65 19.65 19.65 19.65 6
10/13/2011 19.00 19.00 19.00 19.00 16
10/12/2011 19.39 19.39 19.39 19.39 3
10/11/2011 18.37 18.72 18.37 18.72 30
10/10/2011 18.72 18.72 18.59 18.59 4
10/7/2011 18.01 18.01 18.01 18.01 1
10/6/2011 18.01 18.25 18.01 18.25 44
10/5/2011 17.00 17.27 17.00 17.27 159
10/4/2011 16.58 16.98 16.48 16.98 59
10/3/2011 17.05 17.16 17.05 17.06 8
9/30/2011 18.00 18.00 17.80 17.97 9
9/29/2011 18.58 18.60 18.53 18.57 306
9/28/2011 18.48 18.48 18.48 18.48 0
9/27/2011 18.56 18.56 18.48 18.48 10
9/26/2011 17.70 17.70 17.70 17.70 4
9/23/2011 17.50 17.50 17.44 17.44 15
9/22/2011 17.84 17.84 17.41 17.57 117
9/21/2011 18.92 18.92 18.75 18.86 4
9/20/2011 19.03 19.05 18.96 18.96 36
9/19/2011 18.86 19.70 18.82 18.82 34
9/16/2011 19.51 19.63 19.51 19.63 5
9/15/2011 18.78 18.78 18.78 18.78 0
9/14/2011 18.78 18.78 18.78 18.78 32
9/13/2011 18.44 18.59 18.43 18.59 27
9/12/2011 18.18 18.26 17.73 17.74 65
9/9/2011 18.73 18.75 18.49 18.50 7
9/8/2011 19.60 19.60 19.29 19.29 22
9/7/2011 19.56 19.61 19.56 19.61 11
9/6/2011 18.78 18.85 18.65 18.69 20
9/2/2011 19.89 19.96 19.84 19.96 52
9/1/2011 20.73 20.84 20.57 20.57 34
8/31/2011 20.93 20.93 20.91 20.91 25
8/30/2011 20.19 20.64 20.19 20.53 14
8/29/2011 20.35 20.54 20.35 20.54 7
8/26/2011 19.52 20.00 19.52 20.00 25
8/25/2011 19.73 19.79 19.73 19.76 5
8/24/2011 20.28 20.28 19.79 20.09 60
8/23/2011 19.24 19.72 19.24 19.72 57
8/22/2011 19.52 19.54 19.23 19.44 23
8/19/2011 19.35 19.35 18.90 18.90 78
8/18/2011 19.60 19.60 19.25 19.25 85
8/17/2011 20.81 20.83 20.78 20.83 15
8/16/2011 20.71 20.90 20.71 20.90 20
8/15/2011 21.58 21.58 21.35 21.40 36
8/12/2011 20.81 20.81 20.58 20.75 13
8/11/2011 20.64 20.64 19.88 20.54 29
8/10/2011 19.78 19.97 19.55 19.55 38
8/9/2011 20.06 20.06 19.24 20.05 108
8/8/2011 19.46 19.52 18.46 18.62 97
8/5/2011 21.16 21.16 19.62 20.88 198
8/4/2011 21.24 21.24 20.23 20.23 155
8/3/2011 22.23 22.24 22.01 22.24 29
8/2/2011 22.85 22.85 22.44 22.44 23
8/1/2011 23.56 23.59 23.44 23.44 19
7/29/2011 23.92 24.10 23.92 24.05 7
7/28/2011 23.90 24.03 23.83 23.92 25
7/27/2011 24.81 24.81 24.20 24.20 3
7/26/2011 25.07 25.20 25.00 25.20 85
7/25/2011 24.84 24.84 24.84 24.84 5
7/22/2011 24.89 24.89 24.89 24.89 3
7/21/2011 24.60 24.97 24.60 24.79 17
7/20/2011 24.42 24.42 24.42 24.42 1
7/19/2011 24.00 24.04 24.00 24.04 7
7/18/2011 23.80 23.80 23.57 23.80 31
7/15/2011 24.56 24.56 24.56 24.56 8
7/14/2011 24.92 24.93 24.46 24.56 16
7/13/2011 24.75 24.77 24.75 24.77 4
7/12/2011 24.49 24.50 24.41 24.41 138
7/11/2011 23.91 26.29 23.91 24.81 102
7/8/2011 25.69 25.96 25.69 25.78 12
7/7/2011 26.29 26.29 26.29 26.29 19
7/6/2011 25.99 25.99 25.92 25.99 20
7/5/2011 26.31 26.31 26.31 26.31 8
7/1/2011 26.23 26.45 26.15 26.45 123
6/30/2011 26.02 26.10 26.01 26.10 19
6/29/2011 25.45 25.59 25.45 25.59 7
6/28/2011 24.69 25.06 24.60 25.06 18
6/27/2011 24.56 24.56 24.56 24.56 0
6/24/2011 24.56 24.56 24.56 24.56 2
6/23/2011 24.61 24.90 24.61 24.90 3
6/22/2011 25.30 25.41 25.27 25.35 15
6/21/2011 25.06 25.30 25.06 25.30 12
6/20/2011 24.74 24.87 24.74 24.85 13
6/17/2011 24.93 24.93 24.75 24.75 8
6/16/2011 24.60 24.60 24.49 24.54 28
6/15/2011 25.21 25.21 24.56 25.19 8
6/14/2011 25.29 25.29 25.29 25.29 1
6/10/2011 25.49 25.49 25.07 25.08 15
6/9/2011 25.62 25.71 25.40 25.71 34
6/8/2011 25.42 25.42 25.30 25.30 8
6/7/2011 25.93 26.07 25.93 26.07 7
6/6/2011 25.81 25.81 25.70 25.70 4
6/3/2011 25.77 26.16 25.77 26.16 14
6/2/2011 25.79 25.80 25.66 25.77 15
6/1/2011 25.73 25.82 25.48 25.48 13
5/31/2011 25.81 25.90 25.80 25.90 38
5/27/2011 25.21 25.32 25.21 25.32 27
5/26/2011 25.14 25.21 24.93 25.18 44
5/25/2011 24.57 25.11 24.57 24.93 47
Marketplace
Trading Center