Quantcast

VanEck Vectors Mortgage REIT Income ETF Historical Stock Prices

(ETF)
MORT 
$23.39
*  
0.02
0.09%
Get MORT Alerts
*Delayed - data as of Dec. 7, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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 23.37 23.46 23.2328 23.39 28,046
12/07/2018 23.46 23.46 23.2328 23.39 28,046
12/06/2018 23.1 23.3834 22.9914 23.37 60,350
12/04/2018 23.45 23.52 23.1302 23.21 31,023
12/03/2018 23.5 23.5 23.35 23.43 26,815
11/30/2018 23.45 23.48 23.22 23.35 23,314
11/29/2018 23.34 23.53 23.3009 23.44 25,850
11/28/2018 23.24 23.38 23.15 23.36 31,771
11/27/2018 23.175 23.2121 23.1087 23.19 18,831
11/26/2018 23.15 23.22 23.0987 23.19 26,507
11/23/2018 23 23.145 22.99 23.1 12,050
11/21/2018 22.98 23.1399 22.9 23.02 14,136
11/20/2018 23.15 23.16 22.87 22.97 38,841
11/19/2018 23.19 23.35 23.1 23.16 20,566
11/16/2018 23.06 23.19 23 23.19 10,588
11/15/2018 23.35 23.35 23 23.1 18,456
11/14/2018 23.63 23.63 23.2667 23.33 27,637
11/13/2018 23.57 23.57 23.22 23.45 43,781
11/12/2018 23.38 23.53 23.3 23.3 23,271
11/09/2018 23.28 23.43 23.2396 23.43 11,295
11/08/2018 23.38 23.38 23.22 23.25 29,835
11/07/2018 23.35 23.35 23.15 23.35 24,572
11/06/2018 23.22 23.29 23.1154 23.29 11,946
11/05/2018 23.1 23.25 23.09 23.21 17,767
11/02/2018 23.05 23.15 22.97 23.09 20,343
11/01/2018 23.01 23.01 22.82 22.95 33,893
10/31/2018 22.95 23.1 22.85 23 16,503
10/30/2018 22.72 22.91 22.66 22.91 16,518
10/29/2018 22.9 23 22.59 22.7 30,797
10/26/2018 23 23 22.5219 22.67 23,462
10/25/2018 22.82 22.98 22.75 22.97 13,950
10/24/2018 22.5 22.85 22.47 22.75 20,296
10/23/2018 22.71 22.71 22.46 22.5921 23,116
10/22/2018 22.82 22.955 22.74 22.74 20,873
10/19/2018 22.76 22.9 22.76 22.84 25,074
10/18/2018 22.99 23.05 22.79 22.86 10,697
10/17/2018 22.98 23.0372 22.9 23.02 15,786
10/16/2018 22.71 23.01 22.6748 22.93 12,376
10/15/2018 22.48 22.8053 22.48 22.71 23,540
10/12/2018 22.8 22.8 22.34 22.45 34,857
10/11/2018 22.92 22.99 22.61 22.6186 33,289
10/10/2018 23.08 23.3 22.88 22.92 30,285
10/09/2018 23.16 23.24 23.1361 23.21 44,151
10/08/2018 22.91 23.1925 22.91 23.1925 23,184
10/05/2018 23.08 23.1638 22.88 22.9494 47,117
10/04/2018 23.2 23.2 23 23.07 40,849
10/03/2018 23.4 23.54 23.22 23.23 33,259
10/02/2018 23.41 23.53 23.3 23.37 53,088
10/01/2018 23.68 23.68 23.386 23.41 46,215
09/28/2018 23.92 24.03 23.87 24.01 106,431
09/27/2018 23.79 23.95 23.78 23.92 32,807
09/26/2018 23.91 23.97 23.75 23.775 33,611
09/25/2018 23.96 24 23.9174 23.9394 23,082
09/24/2018 24.04 24.15 23.91 23.96 141,902
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
*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