Market Vectors Mortgage REIT Income ETF Historical Stock Prices

(ETF)
MORT 
$20.0026
*  
0.0174
0.09%
Get MORT Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading MORT now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.02 20.05 19.9401 20.0026 13,082
04/27/2016 19.84 20.0699 19.84 20.02 12,868
04/26/2016 19.93 19.98 19.81 19.905 13,231
04/25/2016 19.73 19.914 19.7 19.8956 18,490
04/22/2016 19.85 19.8899 19.73 19.73 21,054
04/21/2016 19.94 19.9753 19.7452 19.79 41,551
04/20/2016 20.0488 20.0899 19.9864 19.99 37,985
04/19/2016 20.0034 20.0784 19.95 20.02 14,499
04/18/2016 19.81 19.91 19.81 19.91 13,099
04/15/2016 19.88 19.93 19.83 19.8917 6,308
04/14/2016 19.83 19.8793 19.7987 19.84 14,304
04/13/2016 19.77 19.92 19.758 19.89 14,537
04/12/2016 19.79 19.85 19.7001 19.77 43,251
04/11/2016 19.57 19.76 19.57 19.7515 16,155
04/08/2016 19.58 19.6799 19.4301 19.5 14,476
04/07/2016 19.43 19.5 19.3548 19.4 21,650
04/06/2016 19.52 19.55 19.37 19.43 34,507
04/05/2016 19.37 19.47 19.26 19.38 22,613
04/04/2016 19.55 19.55 19.3401 19.43 8,973
04/01/2016 19.463 19.62 19.43 19.6099 11,297
03/31/2016 19.91 20.18 19.91 20.18 13,882
03/30/2016 19.88 20.0434 19.86 19.87 19,453
03/29/2016 19.41 19.88 19.385 19.88 30,208
03/28/2016 19.67 19.7099 19.49 19.6 15,511
03/24/2016 19.4 19.57 19.4 19.57 31,146
03/23/2016 19.82 19.85 19.5675 19.5841 39,725
03/22/2016 19.92 19.92 19.7118 19.89 6,417
03/21/2016 19.72 19.9115 19.72 19.89 26,036
03/18/2016 19.7368 19.7899 19.6796 19.701 21,635
03/17/2016 19.57 19.7767 19.57 19.77 6,558
03/16/2016 19.27 19.4286 19.1801 19.4101 21,668
03/15/2016 19.26 19.26 19.0665 19.18 15,857
03/14/2016 19.303 19.43 19.25 19.35 17,854
03/11/2016 19.31 19.5214 19.307 19.5214 31,560
03/10/2016 19.3 19.3 18.88 19.106 85,905
03/09/2016 19.2 19.2187 19.0215 19.162 11,925
03/08/2016 19.5 19.5 19.15 19.15 19,006
03/07/2016 19.31 19.514 19.31 19.474 36,013
03/04/2016 19.25 19.479 19.25 19.305 9,149
03/03/2016 19 19.2625 19 19.2401 10,796
03/02/2016 18.73 18.97 18.73 18.97 5,689
03/01/2016 18.84 18.89 18.73 18.7301 19,868
02/29/2016 18.83 18.93 18.6901 18.8 11,919
02/26/2016 18.93 19.17 18.8032 18.84 13,330
02/25/2016 18.62 18.9199 18.61 18.8566 11,083
02/24/2016 18.59 18.6 18.158 18.5401 34,755
02/23/2016 18.64 18.66 18.551 18.59 6,580
02/22/2016 18.28 18.6099 18.28 18.56 12,345
02/19/2016 18.293 18.37 18.1864 18.28 7,238
02/18/2016 18.32 18.38 18.1901 18.36 40,019
02/17/2016 17.89 18.295 17.89 18.26 19,920
02/16/2016 17.6444 17.95 17.6444 17.9242 8,405
02/12/2016 17.25 17.5521 17.25 17.51 27,017
02/11/2016 17.39 17.45 17.08 17.236 18,067
02/10/2016 17.65 17.815 17.56 17.61 33,311
02/09/2016 17.76 17.789 17.5 17.66 22,765
02/08/2016 18.08 18.08 17.8 18 27,607
02/05/2016 18.45 18.45 18.15 18.16 14,733
02/04/2016 18.42 18.4787 18.3407 18.37 25,952
02/03/2016 18.29 18.47 18.24 18.4199 6,455
02/02/2016 18.17 18.205 17.92 18.18 24,138
02/01/2016 18.25 18.3101 18.11 18.3101 25,852
01/29/2016 17.79 18.27 17.79 18.27 14,016
01/28/2016 17.68 17.8 17.68 17.77 11,553
01/27/2016 17.62 17.83 17.41 17.52 30,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?