Market Vectors Germany Small Cap ETF Historical Stock Prices

(ETF)
GERJ 
$30.63
*  
0.43
1.38%
Get GERJ Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading GERJ now


Community Rating:
View:    GERJ After Hours
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.65  30.80  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
05/16/2014 31.44 31.44 31.44 31.44 00
05/15/2014 31.44 31.44 31.44 31.44 00
05/14/2014 31.44 31.44 31.44 31.44 00
05/13/2014 31.23 31.52 31.23 31.44 1,910
05/12/2014 31.52 31.52 31.52 31.52 100
05/09/2014 31.4 31.4 31.0905 31.39 2,500
05/08/2014 31.47 31.59 31.171 31.33 10,288
05/07/2014 31.33 31.39 31.15 31.28 6,500
05/06/2014 31.2 31.37 31.13 31.1605 17,200
05/05/2014 30.85 31.21 30.79 31.0605 26,103
05/02/2014 31.15 31.22 31.08 31.12 26,706
05/01/2014 31.25 31.25 31.25 31.25 243
04/30/2014 30.86 30.8601 30.85 30.8601 2,715
04/29/2014 30.85 30.85 30.85 30.85 00
04/28/2014 30.6204 30.85 30.5 30.85 3,403
04/25/2014 31.0224 31.0224 31.0224 31.0224 00
04/24/2014 31.0224 31.0224 31.0224 31.0224 00
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?