$20.64 -0.40 (%) VanEck Vct Mrtg Shs -

Jun. 27, 2016 | 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
6/27/201621.1121.1120.5220.6440,091
6/24/201620.8421.2320.6821.0440,660
6/23/201621.0221.1220.9921.0818,670
6/22/201621.0321.1020.9320.9712,492
6/21/201621.2221.2221.0521.0542,625
6/20/201621.0421.2621.0421.2213,676
6/17/201620.9521.2720.9521.049,783
6/16/201620.9121.0620.8821.0613,283
6/15/201620.9621.1220.8721.0424,560
6/14/201621.0021.0820.8720.9521,868
6/13/201621.2021.3021.0421.0419,079
6/10/201621.4021.4121.2721.3114,859
6/9/201621.4021.4721.2921.458,892
6/8/201621.2821.3721.2221.3433,784
6/7/201621.2921.3121.1121.1910,552
6/6/201621.2021.2821.1721.2213,002
6/3/201621.2221.2421.1321.2018,001
6/2/201621.0421.2221.0421.2114,343
6/1/201620.9821.0820.9121.0815,614
5/31/201620.8020.9920.8020.9840,431
5/27/201620.8020.9320.8020.8913,793
5/26/201620.7320.9420.7320.9014,215
5/25/201620.8620.8620.6820.8134,200
5/24/201620.7720.7920.6820.7324,037
5/23/201620.7220.7320.6020.6613,588
5/20/201620.5720.6820.5520.6846,850
5/19/201620.6220.6220.2620.5423,648
5/18/201620.7120.9020.3920.5531,785
5/17/201621.0221.1120.7520.8229,714
5/16/201620.8921.0620.8921.0419,039
5/13/201620.9720.9920.8320.9520,568
5/12/201621.0921.0920.7920.9920,650
5/11/201620.8721.0520.8720.9521,203
5/10/201620.6820.8520.6820.8541,414
5/9/201620.4520.8320.4520.7744,720
5/6/201620.2620.4920.1920.4519,145
5/5/201620.0120.2419.9920.2148,207
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
  • Showing 1-100 of 1,215 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center