$19.97 +0.25 (%) VanEck Vct Mrtg Shs -

May. 4, 2016 | 03:37 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORT historical data

Date Open High Low Close Volume
5/4/201619.7519.9719.7519.977,959
5/3/201619.8919.8919.6019.7224,179
4/29/201619.9120.0019.8119.8534,753
4/28/201619.9720.0519.9420.0013,082
4/27/201619.8420.0719.8420.0212,868
4/26/201619.9319.9819.8119.9113,231
4/25/201619.7319.9119.7019.9018,490
4/22/201619.8519.8919.7319.7321,054
4/21/201619.9419.9819.7519.7941,551
4/20/201620.0520.0919.9919.9937,985
4/19/201620.0020.0819.9520.0214,499
4/18/201619.8119.9119.8119.9113,099
4/15/201619.8819.9319.8319.896,308
4/14/201619.8319.8819.8019.8414,304
4/13/201619.7719.9219.7619.8914,537
4/12/201619.7919.8519.7019.7743,251
4/11/201619.5719.7619.5719.7516,155
4/8/201619.5819.6819.4319.5014,476
4/7/201619.4319.5019.3519.4021,650
4/6/201619.5219.5519.3719.4334,507
4/5/201619.3719.4719.2619.3822,613
4/4/201619.5519.5519.3419.438,973
4/1/201619.4619.6219.4319.6111,297
3/31/201619.9120.1819.9120.1813,882
3/30/201619.8820.0419.8619.8719,453
3/29/201619.4119.8819.3919.8830,208
3/28/201619.6719.7119.4919.6015,511
3/24/201619.4019.5719.4019.5731,146
3/23/201619.8219.8519.5719.5839,725
3/22/201619.9219.9219.7119.896,417
3/21/201619.7219.9119.7219.8926,036
3/18/201619.7419.7919.6819.7021,635
3/17/201619.5719.7819.5719.776,558
3/16/201619.2719.4319.1819.4121,668
3/15/201619.2619.2619.0719.1815,857
3/14/201619.3019.4319.2519.3517,854
3/11/201619.3119.5219.3119.5231,560
3/10/201619.3019.3018.8819.1185,905
3/9/201619.2019.2219.0219.1611,925
3/8/201619.5019.5019.1519.1519,006
3/7/201619.3119.5119.3119.4736,013
3/4/201619.2519.4819.2519.319,149
3/3/201619.0019.2619.0019.2410,796
3/2/201618.7318.9718.7318.975,689
3/1/201618.8418.8918.7318.7319,868
2/29/201618.8318.9318.6918.8011,919
2/26/201618.9319.1718.8018.8413,330
2/25/201618.6218.9218.6118.8611,083
2/24/201618.5918.6018.1618.5434,755
2/23/201618.6418.6618.5518.596,580
2/22/201618.2818.6118.2818.5612,345
2/19/201618.2918.3718.1918.287,238
2/18/201618.3218.3818.1918.3640,019
2/17/201617.8918.3017.8918.2619,920
2/16/201617.6417.9517.6417.928,405
2/12/201617.2517.5517.2517.5127,017
2/11/201617.3917.4517.0817.2418,067
2/10/201617.6517.8217.5617.6133,311
2/9/201617.7617.7917.5017.6622,765
2/8/201618.0818.0817.8018.0027,607
2/5/201618.4518.4518.1518.1614,733
2/4/201618.4218.4818.3418.3725,952
2/3/201618.2918.4718.2418.426,455
2/2/201618.1718.2117.9218.1824,138
2/1/201618.2518.3118.1118.3125,852
1/29/201617.7918.2717.7918.2714,016
1/28/201617.6817.8017.6817.7711,553
1/27/201617.6217.8317.4117.5230,100
1/26/201617.1317.6817.1317.5918,140
1/25/201617.5817.5817.0417.0836,240
1/22/201617.1717.6117.1117.55124,648
1/21/201616.9217.2816.8516.9361,837
1/20/201617.0617.1316.1516.98503,179
1/19/201617.8417.8417.2017.3278,995
1/15/201617.9018.0017.4317.7548,038
1/14/201618.3318.4218.0618.2923,234
1/13/201618.8818.9018.2118.42197,442
1/12/201619.3819.3818.7718.9234,253
1/11/201619.3919.3919.1719.2316,066
1/8/201619.5019.5119.2219.2215,720
1/7/201619.7019.7219.4619.4623,932
1/6/201619.8020.0219.8019.90172,731
1/5/201619.6019.9619.5519.86127,679
1/4/201619.2719.5919.2719.5425,099
12/31/201519.4619.6019.4519.5363,910
12/30/201519.6019.6719.4819.48103,901
12/29/201519.8819.8819.6019.7239,613
12/28/201520.4120.4320.2120.3123,978
12/24/201520.4120.4720.3820.4480,541
12/23/201520.4420.4820.3820.4320,110
12/22/201520.1620.4220.1620.3245,672
12/21/201519.8520.0719.7920.0748,072
12/18/201519.7319.9619.7319.8415,612
12/17/201519.7719.8519.7019.8224,393
12/16/201519.1319.7219.1319.7233,010
12/15/201518.8019.1418.6619.1036,311
12/14/201519.1319.2718.6418.7580,777
12/11/201519.5319.5319.1619.2328,141
12/10/201519.5019.6819.5019.6218,477
12/9/201519.4719.7019.4719.51244,281
  • Showing 1-100 of 1,178 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center