Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.93 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.56	12.70	12.52	12.53	238,202	+0.01(+0.06%)
Jul 28, 2022	12.18	12.54	12.18	12.52	114,220	+0.41(+3.37%)
Jul 27, 2022	11.85	12.15	11.85	12.11	107,152	+0.30(+2.51%)
Jul 26, 2022	11.77	11.85	11.73	11.82	72,088	-0.01(-0.07%)
Jul 25, 2022	11.79	11.83	11.71	11.83	72,842	+0.08(+0.68%)
Jul 22, 2022	11.82	11.89	11.66	11.75	45,244	-0.06(-0.47%)
Jul 21, 2022	11.67	11.81	11.56	11.80	108,120	+0.11(+0.96%)
Jul 20, 2022	11.58	11.71	11.58	11.69	88,942	+0.11(+0.97%)
Jul 19, 2022	11.31	11.63	11.30	11.58	96,421	+0.38(+3.36%)
Jul 18, 2022	11.28	11.30	11.03	11.20	161,901	-0.02(-0.14%)
Jul 15, 2022	11.12	11.27	10.88	11.22	90,539	+0.22(+1.97%)
Jul 14, 2022	11.11	11.11	10.89	11.00	49,871	-0.22(-2.00%)
Jul 13, 2022	11.02	11.23	10.95	11.23	132,978	+0.14(+1.30%)
Jul 12, 2022	11.15	11.31	11.03	11.08	384,022	-0.09(-0.79%)
Jul 11, 2022	11.28	11.29	11.15	11.17	80,728	-0.13(-1.13%)
Jul 08, 2022	11.31	11.33	11.17	11.30	113,593	+0.01(+0.07%)
Jul 07, 2022	11.19	11.36	11.19	11.29	103,408	+0.18(+1.59%)
Jul 06, 2022	11.35	11.45	11.06	11.11	151,606	-0.22(-1.98%)
Jul 05, 2022	11.11	11.34	10.95	11.34	199,268	+0.10(+0.93%)

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.