Market Vectors Mortgage REIT Income ETF Historical Stock Prices

(ETF)
MORT 
$22.045
*  
0.275
1.23%
Get MORT Alerts
*Delayed - data as of Jun. 29, 2015  -  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 26-MAR-2015 TO 26-JUN-2015

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  22.25  22.3599  21.98  22.045 45,449
06/26/2015 22.68 22.68 22.277 22.32 60,006
06/25/2015 22.93 22.93 22.65 22.66 21,080
06/24/2015 23.02 23.02 22.82 22.82 26,164
06/23/2015 23.07 23.07 22.97 23.0071 14,400
06/22/2015 23.13 23.19 23.033 23.0501 32,949
06/19/2015 23.19 23.2 23.0801 23.13 28,919
06/18/2015 22.98 23.1899 22.97 23.172 23,103
06/17/2015 22.8 23.02 22.74 23.02 48,883
06/16/2015 22.88 22.92 22.78 22.89 47,607
06/15/2015 22.98 22.99 22.84 22.9 77,684
06/12/2015 22.88 23.0499 22.88 22.995 54,591
06/11/2015 22.74 23.01 22.7301 23.01 33,106
06/10/2015 22.62 22.7599 22.62 22.72 34,680
06/09/2015 22.79 22.8445 22.66 22.73 39,048
06/08/2015 22.97 22.97 22.8 22.83 334,156
06/05/2015 23.15 23.15 22.8901 22.9246 47,294
06/04/2015 23.28 23.3335 23.21 23.22 31,338
06/03/2015 23.5 23.52 23.27 23.302 78,383
06/02/2015 23.65 23.65 23.5 23.51 94,734
06/01/2015 23.76 23.7799 23.6751 23.6935 89,926
05/29/2015 23.72 23.76 23.6368 23.6675 26,048
05/28/2015 23.63 23.67 23.5801 23.67 46,257
05/27/2015 23.6 23.6399 23.52 23.6399 51,514
05/26/2015 23.63 23.63 23.5 23.53 26,322
05/22/2015 23.69 23.69 23.6 23.6027 24,028
05/21/2015 23.77 23.77 23.65 23.7 61,995
05/20/2015 23.7 23.7514 23.68 23.7 42,655
05/19/2015 23.62 23.7314 23.59 23.7 15,698
05/18/2015 23.59 23.68 23.57 23.68 22,807
05/15/2015 23.64 23.64 23.485 23.5791 13,300
05/14/2015 23.4 23.52 23.4 23.45 34,954
05/13/2015 23.58 23.58 23.3 23.3 68,822
05/12/2015 23.32 23.44 23.2555 23.42 25,734
05/11/2015 23.5 23.5053 23.355 23.385 23,036
05/08/2015 23.49 23.599 23.41 23.54 22,442
05/07/2015 23.23 23.36 23.13 23.3499 36,713
05/06/2015 23.43 23.49 23.21 23.31 66,168
05/05/2015 23.77 23.77 23.405 23.48 31,449
05/04/2015 23.75 23.77 23.6701 23.75 25,612
05/01/2015 23.69 23.71 23.61 23.69 19,392
04/30/2015 23.61 23.75 23.5601 23.58 17,936
04/29/2015 23.76 23.87 23.65 23.76 29,345
04/28/2015 24.05 24.0635 23.94 23.94 23,181
04/27/2015 24.2 24.2 24.067 24.1 17,940
04/24/2015 24.06 24.14 24.06 24.1285 13,098
04/23/2015 24.1 24.1311 24.01 24.1064 23,465
04/22/2015 24.07 24.09 24.01 24.09 37,556
04/21/2015 24.12 24.2 24.09 24.09 49,425
04/20/2015 24.11 24.13 24.07 24.1 23,800
04/17/2015 24.01 24.1527 24.01 24.0934 90,487
04/16/2015 24 24.169 24 24.12 54,068
04/15/2015 24.04 24.129 24.04 24.062 28,359
04/14/2015 24.135 24.199 24.09 24.09 19,268
04/13/2015 24.13 24.175 24.07 24.134 18,161
04/10/2015 23.96 24.13 23.96 24.09 30,439
04/09/2015 24 24.009 23.881 23.892 14,654
04/08/2015 24.03 24.03 23.88 24.002 33,837
04/07/2015 24 24.0965 23.9 23.96 17,704
04/06/2015 23.88 24.05 23.88 24 60,682
04/02/2015 23.98 23.98 23.82 23.85 23,266
04/01/2015 23.83 23.8748 23.7 23.84 38,403
03/31/2015 24.05 24.303 24.05 24.24 39,274
03/30/2015 24.37 24.37 24.1145 24.24 30,416
03/27/2015 24.29 24.361 24.19 24.2118 18,733
03/26/2015 24.3301 24.3301 24.23 24.25 22,492
*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?