$22.42 -0.01 (%) VanEck Vct Mrtg Shs - NYSE ARCA

Jan. 18, 2017 | 03:59 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
1/17/201722.3322.5622.3322.4316,933
1/13/201722.4622.4622.2722.3816,138
1/12/201722.5822.5822.3122.3820,759
1/11/201722.4722.6222.3522.5317,340
1/10/201722.4522.4722.2322.4731,000
1/9/201722.5422.5422.3222.3218,437
1/6/201722.4922.4922.3922.4328,812
1/5/201722.4022.4622.3222.4624,573
1/4/201722.3522.4222.2822.4147,034
1/3/201722.0622.2021.9222.2040,830
12/30/201622.1422.1421.8621.8714,864
12/29/201621.6522.0121.6522.0114,187
12/28/201621.9521.9521.6521.6913,541
12/27/201622.4722.4722.2722.3026,846
12/23/201622.3622.4322.2522.4314,030
12/22/201622.4922.4922.2422.4426,627
12/21/201622.4722.5222.3522.4716,929
12/20/201622.5522.5522.3322.3518,818
12/19/201622.2022.4222.1822.4231,420
12/16/201621.7322.1621.7322.0541,687
12/15/201621.9921.9921.5721.5871,658
12/14/201622.2022.4222.0022.0324,810
12/13/201622.7022.7022.1822.2620,055
12/12/201622.9222.9322.6322.638,922
12/9/201622.7622.9222.7022.9023,912
12/8/201622.6722.7922.5322.7518,159
12/7/201622.4922.6922.4922.6611,214
12/6/201622.3522.4522.2522.4515,604
12/5/201621.9922.3021.9722.2737,503
12/2/201621.8622.0221.8221.8517,723
12/1/201622.1322.2021.7821.8625,682
11/30/201622.6322.6322.1522.2524,525
11/29/201622.4022.6522.4022.6017,646
11/28/201622.3422.4122.2522.3620,863
11/25/201622.1122.2322.1122.227,213
11/23/201622.3422.3622.0822.1116,294
11/21/201622.1122.2122.0822.1819,283
11/18/201622.0722.0721.8121.9610,705
11/17/201621.8721.9521.7721.8317,086
11/16/201621.8121.9321.7421.8225,620
11/15/201621.6021.7721.5321.7326,755
11/14/201621.7521.7521.5121.6314,109
11/11/201621.5421.8521.5421.7916,278
11/10/201621.7721.9921.5321.6073,655
11/9/201621.9122.0321.7721.9220,637
11/8/201621.8822.0921.8822.057,030
11/7/201621.9422.0721.8821.9310,231
11/4/201621.6121.8821.6121.779,965
11/3/201621.5021.7821.5021.606,368
11/2/201621.5521.5621.4321.516,875
11/1/201621.9021.9021.4621.5110,069
10/31/201621.8521.9221.7021.927,956
10/28/201621.6021.7821.6021.727,808
10/27/201621.9921.9921.7421.757,649
10/26/201622.0322.1321.9622.0419,681
10/25/201621.7222.0721.7222.0616,767
10/24/201621.6421.8121.6121.7717,107
10/21/201621.5221.6021.5221.595,271
10/20/201621.5221.5421.3921.519,554
10/19/201621.4921.5421.3721.4920,144
10/18/201621.3921.4921.2221.3832,100
10/17/201621.3121.3521.2021.2215,684
10/14/201621.4721.4721.2421.2438,740
10/13/201621.1121.4621.1121.426,708
10/12/201621.1021.3621.0921.2510,624
10/11/201621.0721.1320.9521.0814,255
10/10/201621.1021.2421.0521.089,839
10/7/201620.8721.1120.8220.9258,162
10/6/201621.0521.0520.7920.8424,407
10/5/201621.1121.2121.0021.028,713
10/4/201621.6521.6521.0221.1185,177
10/3/201622.1222.1221.5921.6235,821
9/30/201622.3922.5022.3122.4745,143
9/29/201622.3722.5122.2522.3333,495
9/28/201622.5422.5422.2522.4725,909
9/27/201622.4622.5922.4522.4613,731
9/26/201622.3522.6622.3522.4748,885
9/23/201622.6022.6022.4422.456,951
9/22/201622.4822.6222.4022.6221,465
9/21/201622.2622.4322.0822.3626,414
9/20/201622.2322.2322.1522.18215,174
9/19/201621.8322.2021.8322.0910,031
9/16/201621.8421.9121.6821.8417,249
9/15/201621.7922.1021.7922.1012,733
9/14/201621.8222.0021.8121.817,908
9/13/201621.9821.9821.7421.7414,571
9/12/201621.6822.1421.4922.0714,365
9/9/201622.6122.6121.7621.8124,528
9/8/201622.7022.7122.6122.616,641
9/7/201622.5122.7922.5122.7618,631
9/6/201622.6022.6322.4522.5823,370
9/2/201622.1522.5722.1522.5316,314
9/1/201622.3622.3622.0222.1815,414
8/31/201622.2422.3222.1022.3252,177
8/30/201622.1622.2822.1422.2415,634
8/29/201622.0822.2622.0822.1511,258
8/26/201622.2522.3822.0422.0510,778
8/25/201622.2022.3722.2022.2942,886
8/24/201622.3522.3522.2022.2727,386
8/23/201622.2022.4222.2022.4125,795
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center