Quantcast

VanEck Vectors Mortgage REIT Income ETF Historical Stock Prices

(ETF)
MORT 
$24.1
*  
0.11
0.46%
Get MORT Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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 23.99 24.10 24.10 24.10 26,382
09/21/2018 24 24.135 23.99 24.1 26,482
09/20/2018 23.97 24.059 23.8867 23.99 18,774
09/19/2018 24.15 24.199 23.95 24.02 32,096
09/18/2018 24.18 24.18 24.1 24.115 26,764
09/17/2018 24.18 24.25 24.11 24.18 20,371
09/14/2018 24.32 24.32 24.17 24.25 27,287
09/13/2018 24.35 24.3929 24.285 24.31 18,351
09/12/2018 24.46 24.46 24.17 24.26 27,471
09/11/2018 24.52 24.639 24.52 24.58 26,190
09/10/2018 24.64 24.645 24.5 24.6 32,370
09/07/2018 24.64 24.7195 24.41 24.55 24,750
09/06/2018 24.61 24.75 24.6 24.7 35,516
09/05/2018 24.4 24.62 24.4 24.59 90,656
09/04/2018 24.4 24.52 24.38 24.41 25,726
08/31/2018 24.47 24.47 24.3327 24.41 21,953
08/30/2018 24.37 24.45 24.331 24.38 38,005
08/29/2018 24.33 24.42 24.33 24.33 16,624
08/28/2018 24.35 24.35 24.2601 24.33 13,986
08/27/2018 24.3 24.3494 24.2505 24.32 14,651
08/24/2018 24.4 24.4 24.23 24.28 13,682
08/23/2018 24.43 24.43 24.29 24.29 13,515
08/22/2018 24.43 24.43 24.271 24.32 25,342
08/21/2018 24.3 24.46 24.3 24.42 35,819
08/20/2018 24.24 24.36 24.24 24.35 48,656
08/17/2018 24.12 24.25 24.12 24.23 13,999
08/16/2018 23.99 24.12 23.99 24.12 13,773
08/15/2018 23.91 24.0399 23.8801 23.96 19,953
08/14/2018 23.99 23.99 23.8501 23.95 15,045
08/13/2018 23.87 23.95 23.8 23.95 16,508
08/10/2018 23.87 23.93 23.8 23.84 14,983
08/09/2018 23.79 23.9 23.7601 23.84 29,369
08/08/2018 23.71 23.7552 23.61 23.71 23,493
08/07/2018 24.03 24.0581 23.7077 23.73 18,622
08/06/2018 24.07 24.09 23.98 24.01 22,303
08/03/2018 24.23 24.23 24.05 24.1 11,503
08/02/2018 24.1 24.2199 24.0952 24.2 12,606
08/01/2018 24.27 24.27 23.91 24.1 18,231
07/31/2018 24.24 24.35 24.031 24.28 83,806
07/30/2018 24.01 24.2181 24.01 24.18 26,474
07/27/2018 23.97 23.98 23.828 23.98 32,145
07/26/2018 23.93 24.03 23.91 23.91 57,460
07/25/2018 23.99 23.9999 23.95 23.99 24,116
07/24/2018 24.05 24.05 23.8 23.85 41,235
07/23/2018 24 24.01 23.85 23.99 24,502
07/20/2018 23.97 24 23.92 23.9999 24,400
07/19/2018 23.88 24.049 23.84 23.97 16,425
07/18/2018 23.91 23.93 23.801 23.87 48,768
07/17/2018 23.9 23.95 23.86 23.93 127,271
07/16/2018 23.92 23.92 23.85 23.91 22,602
07/13/2018 24.08 24.08 23.8512 23.8907 24,475
07/12/2018 24.01 24.01 23.861 23.96 31,041
07/11/2018 23.9577 23.99 23.9577 23.99 5,705
07/10/2018 24 24.016 23.91 23.94 37,356
07/09/2018 24.03 24.08 23.93 23.97 20,042
07/06/2018 24.06 24.07 23.9402 24.05 20,042
07/05/2018 23.82 23.94 23.8018 23.89 28,941
07/03/2018 23.75 23.87 23.75 23.86 18,830
07/02/2018 23.6 23.62 23.39 23.6 27,117
06/29/2018 23.92 23.9504 23.78 23.86 21,738
06/28/2018 23.66 23.96 23.6421 23.96 52,407
06/27/2018 23.86 23.9 23.57 23.63 24,767
06/26/2018 23.94 24.0113 23.821 23.91 25,903
06/25/2018 23.94 23.99 23.9101 23.95 23,390
06/22/2018 24.09 24.09 23.9074 23.94 43,696
06/21/2018 24 24 23.8848 23.98 8,320
*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?

Smart Portfolio