Market Vectors Germany Small Cap ETF Historical Stock Prices

(ETF)
GERJ 
$29.55
*  
unch
unch
Get GERJ Alerts
*Delayed - data as of Aug. 20, 2014 12:34 ET  -  Find a broker to begin trading GERJ now


Community Rating:
View:    GERJ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
12:34  29.44 N/A N/A  29.55 0
08/19/2014 29.3 29.63 29.3 29.55 7,558
08/18/2014 29.1 29.3101 29.09 29.2 10,354
08/15/2014 29.12 29.13 28.94 29.07 1,672
08/14/2014 29 29.229 28.95 29.14 2,400
08/13/2014 29.19 29.19 28.7253 28.83 7,901
08/12/2014 28.747 28.85 28.747 28.75 931
08/11/2014 29.49 29.49 29.03 29.11 6,325
08/08/2014 28.38 28.53 28.38 28.53 2,600
08/07/2014 28.82 28.82 28.19 28.2752 4,107
08/06/2014 28.54 28.73 28.45 28.5395 20,614
08/05/2014 28.678 28.93 28.405 28.405 7,050
08/04/2014 28.9299 29.022 28.8354 28.8354 1,923
08/01/2014 28.85 29.18 28.85 29 16,316
07/31/2014 29.6579 29.6579 29.27 29.27 2,060
07/30/2014 30.25 30.34 30.11 30.174 21,268
07/29/2014 30.52 30.62 30.28 30.3 26,640
07/28/2014 30.15 30.35 30.15 30.35 2,600
07/25/2014 30.65 30.8 30.57 30.63 9,700
07/24/2014 30.9799 31.115 30.94 31.06 12,114
07/23/2014 30.88 30.98 30.829 30.9601 22,370
07/22/2014 30.42 30.948 30.42 30.79 8,895
07/21/2014 30.55 30.55 30.54 30.54 1,700
07/18/2014 30.57 30.79 30.57 30.79 580
07/17/2014 31.18 31.18 31.18 31.18 505
07/16/2014 31.06 31.27 31.06 31.27 1,900
07/15/2014 30.96 30.96 30.96 30.96 275
07/14/2014 31.44 31.688 31.44 31.58 3,900
07/11/2014 31.16 31.2801 31.13 31.165 13,941
07/10/2014 31.67 31.67 31.67 31.67 00
07/09/2014 31.36 31.67 31.36 31.67 1,397
07/08/2014 32.36 32.36 31.5201 31.5201 806
07/07/2014 32.47 32.53 32.3 32.3 2,217
07/03/2014 32.47 32.47 32.47 32.47 00
07/02/2014 32.49 32.49 32.34 32.47 1,547
07/01/2014 32.25 32.46 32.25 32.46 598
06/30/2014 31.83 31.97 31.83 31.97 445
06/27/2014 31.88 32.0515 31.88 32.0515 1,074
06/26/2014 32.1199 32.1199 32.1199 32.1199 00
06/25/2014 32.1199 32.1199 32.1199 32.1199 618
06/24/2014 31.9901 32.15 31.9901 32.14 400
06/23/2014 32.51 32.51 32.51 32.51 500
06/20/2014 32.3901 32.3901 32.3901 32.3901 00
06/19/2014 32.5 32.5 32.39 32.3901 1,025
06/18/2014 32.19 32.2799 32.07 32.11 2,441
06/17/2014 32.07 32.07 31.85 31.93 3,400
06/16/2014 32.49 32.49 32.49 32.49 00
06/13/2014 32.49 32.49 32.49 32.49 00
06/12/2014 32.49 32.49 32.49 32.49 00
06/11/2014 32.49 32.49 32.49 32.49 00
06/10/2014 32.49 32.49 32.49 32.49 00
06/09/2014 32.49 32.49 32.49 32.49 303
06/06/2014 31.91 31.91 31.91 31.91 00
06/05/2014 31.91 31.91 31.91 31.91 00
06/04/2014 31.91 31.91 31.91 31.91 00
06/03/2014 31.91 31.91 31.91 31.91 00
06/02/2014 31.91 31.91 31.91 31.91 365
05/30/2014 32.209 32.209 32.152 32.152 1,110
05/29/2014 31.85 31.85 31.85 31.85 00
05/28/2014 31.85 31.85 31.85 31.85 00
05/27/2014 31.9 31.95 31.83 31.85 1,600
05/23/2014 31 31 31 31 100
05/22/2014 30.97 30.97 30.93 30.93 2,145
05/21/2014 30.8005 30.8005 30.8005 30.8005 00
05/20/2014 30.8005 30.8005 30.8005 30.8005 00
05/19/2014 30.58 30.84 30.58 30.8005 4,140
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?