Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.02 +0.09 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	13.55	13.61	13.52	13.60	187,800	+0.05(+0.38%)
Sep 27, 2018	13.48	13.57	13.47	13.55	57,905	+0.08(+0.61%)
Sep 26, 2018	13.55	13.58	13.46	13.47	59,324	-0.09(-0.69%)
Sep 25, 2018	13.57	13.60	13.55	13.56	40,740	-0.01(-0.09%)
Sep 24, 2018	13.62	13.68	13.55	13.57	250,462	-0.08(-0.58%)
Sep 21, 2018	13.60	13.67	13.59	13.65	46,597	+0.06(+0.46%)
Sep 20, 2018	13.58	13.63	13.53	13.59	33,136	-0.02(-0.12%)
Sep 19, 2018	13.68	13.71	13.57	13.61	56,650	-0.05(-0.39%)
Sep 18, 2018	13.70	13.70	13.65	13.66	47,239	-0.04(-0.27%)
Sep 17, 2018	13.70	13.74	13.66	13.70	35,955	-0.04(-0.29%)
Sep 14, 2018	13.78	13.78	13.69	13.74	48,009	-0.03(-0.25%)
Sep 13, 2018	13.80	13.82	13.76	13.77	32,390	+0.03(+0.21%)
Sep 12, 2018	13.86	13.86	13.69	13.74	48,487	-0.18(-1.30%)
Sep 11, 2018	13.89	13.96	13.89	13.93	46,226	-0.01(-0.08%)
Sep 10, 2018	13.96	13.96	13.88	13.94	57,134	+0.03(+0.20%)
Sep 07, 2018	13.96	14.01	13.83	13.91	43,596	-0.08(-0.61%)
Sep 06, 2018	13.94	14.02	13.94	13.99	62,687	+0.06(+0.45%)
Sep 05, 2018	13.82	13.95	13.82	13.93	160,011	+0.10(+0.74%)

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.