Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.50 10.58 10.39 10.58 26,187 +0.14(+1.31%)
Jun 29, 2016 10.44 10.49 10.42 10.45 101,877 +0.06(+0.61%)
Jun 28, 2016 10.22 10.39 10.22 10.38 85,644 +0.27(+2.66%)
Jun 27, 2016 10.34 10.34 10.05 10.11 81,829 -0.19(-1.89%)
Jun 24, 2016 10.21 10.40 10.13 10.31 82,991 -0.02(-0.20%)
Jun 23, 2016 10.30 10.35 10.28 10.33 38,107 +0.05(+0.52%)
Jun 22, 2016 10.30 10.34 10.25 10.27 25,497 -0.04(-0.38%)
Jun 21, 2016 10.40 10.40 10.31 10.31 87,001 -0.08(-0.80%)
Jun 20, 2016 10.31 10.42 10.31 10.40 27,914 +0.09(+0.85%)
Jun 17, 2016 10.26 10.42 10.26 10.31 19,968 -0.01(-0.09%)
Jun 16, 2016 10.24 10.32 10.23 10.32 27,111 +0.01(+0.08%)
Jun 15, 2016 10.27 10.35 10.22 10.31 50,129 +0.05(+0.45%)
Jun 14, 2016 10.29 10.33 10.22 10.26 44,634 -0.04(-0.43%)
Jun 13, 2016 10.39 10.44 10.31 10.31 38,942 -0.13(-1.26%)
Jun 10, 2016 10.48 10.49 10.42 10.44 30,328 -0.07(-0.65%)
Jun 09, 2016 10.48 10.52 10.43 10.51 18,149 +0.05(+0.52%)
Jun 08, 2016 10.43 10.47 10.40 10.46 68,956 +0.07(+0.72%)
Jun 07, 2016 10.43 10.44 10.34 10.38 21,537 -0.02(-0.15%)
Jun 06, 2016 10.39 10.43 10.37 10.40 26,538 +0.01(+0.09%)
Jun 03, 2016 10.40 10.41 10.35 10.39 36,741 -0.00(-0.05%)
Jun 02, 2016 10.31 10.40 10.31 10.39 29,275 +0.06(+0.62%)
Jun 01, 2016 10.28 10.33 10.24 10.33 31,869 +0.05(+0.48%)
May 31, 2016 10.19 10.28 10.19 10.28 82,523 +0.04(+0.41%)
May 27, 2016 10.19 10.24 10.24 10.24 28,167 -0.00(-0.03%)
May 26, 2016 10.16 10.26 10.16 10.24 29,014 +0.04(+0.43%)
May 25, 2016 10.22 10.22 10.13 10.20 69,805 +0.04(+0.38%)
May 24, 2016 10.18 10.18 10.13 10.16 49,061 +0.03(+0.34%)
May 23, 2016 10.15 10.16 10.09 10.12 27,734 -0.01(-0.10%)
May 20, 2016 10.08 10.13 10.07 10.13 95,625 +0.07(+0.68%)
May 19, 2016 10.10 10.10 9.926 10.06 48,267 -0.00(-0.05%)
May 18, 2016 10.15 10.24 9.990 10.07 64,876 -0.13(-1.32%)
May 17, 2016 10.30 10.34 10.17 10.20 60,649 -0.11(-1.03%)
May 16, 2016 10.23 10.32 10.23 10.31 38,860 +0.04(+0.43%)
May 13, 2016 10.24 10.28 10.21 10.26 41,981 -0.02(-0.19%)
May 12, 2016 10.33 10.33 10.19 10.28 42,148 +0.02(+0.18%)
May 11, 2016 10.22 10.31 10.22 10.27 43,277 +0.05(+0.49%)
May 10, 2016 10.13 10.22 10.13 10.22 84,530 +0.04(+0.38%)
May 09, 2016 10.02 10.19 10.02 10.18 91,278 +0.16(+1.57%)
May 06, 2016 9.926 10.04 9.889 10.02 39,076 +0.12(+1.19%)
May 05, 2016 9.804 9.916 9.791 9.902 98,395 +0.12(+1.22%)
May 04, 2016 9.674 9.782 9.674 9.782 16,245 +0.12(+1.25%)
May 03, 2016 9.745 9.745 9.603 9.661 49,351 -0.12(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.