Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

12.32 +0.13 (+1.07%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.52 12.56 12.45 12.45 47,174 -0.09(-0.68%)
Jun 29, 2017 12.63 12.63 12.44 12.54 59,745 -0.10(-0.76%)
Jun 28, 2017 12.61 12.68 12.48 12.63 51,337 +0.03(+0.20%)
Jun 27, 2017 12.74 12.78 12.60 12.61 80,688 -0.19(-1.46%)
Jun 26, 2017 12.79 12.81 12.74 12.79 38,729 +0.02(+0.16%)
Jun 23, 2017 12.74 12.79 12.71 12.77 31,842 +0.07(+0.54%)
Jun 22, 2017 12.61 12.72 12.61 12.70 49,271 +0.08(+0.62%)
Jun 21, 2017 12.68 12.76 12.60 12.63 48,553 -0.03(-0.24%)
Jun 20, 2017 12.74 12.74 12.62 12.66 43,288 -0.08(-0.64%)
Jun 19, 2017 12.71 12.78 12.69 12.74 121,849 +0.04(+0.32%)
Jun 16, 2017 12.60 12.70 12.60 12.70 72,228 +0.10(+0.80%)
Jun 15, 2017 12.50 12.60 12.50 12.60 77,166 +0.05(+0.37%)
Jun 14, 2017 12.53 12.55 12.46 12.55 61,261 +0.09(+0.72%)
Jun 13, 2017 12.44 12.50 12.43 12.46 30,832 +0.02(+0.16%)
Jun 12, 2017 12.42 12.51 12.41 12.44 26,936 +0.01(+0.09%)
Jun 09, 2017 12.32 12.46 12.32 12.43 56,565 +0.08(+0.61%)
Jun 08, 2017 12.21 12.40 12.21 12.35 33,334 +0.12(+0.95%)
Jun 07, 2017 12.22 12.27 12.19 12.24 117,328 +0.02(+0.12%)
Jun 06, 2017 12.23 12.24 12.15 12.22 49,335 -0.02(-0.16%)
Jun 05, 2017 12.32 12.33 12.23 12.24 57,563 -0.09(-0.74%)
Jun 02, 2017 12.31 12.41 12.30 12.33 137,100 +0.05(+0.37%)
Jun 01, 2017 12.21 12.33 12.19 12.29 114,913 +0.09(+0.70%)
May 31, 2017 12.20 12.21 12.10 12.20 89,012 +0.02(+0.12%)
May 30, 2017 12.23 12.24 12.16 12.19 54,791 -0.06(-0.49%)
May 26, 2017 12.23 12.25 12.13 12.25 61,153 +0.01(+0.04%)
May 25, 2017 12.20 12.29 12.20 12.24 53,063 +0.02(+0.17%)
May 24, 2017 12.24 12.24 12.15 12.22 61,997 +0.07(+0.58%)
May 23, 2017 12.10 12.16 12.07 12.15 142,697 +0.08(+0.67%)
May 22, 2017 11.99 12.09 11.97 12.07 76,291 +0.13(+1.10%)
May 19, 2017 11.95 11.97 11.89 11.94 66,697 +0.05(+0.42%)
May 18, 2017 11.88 11.93 11.82 11.89 117,195 -0.01(-0.04%)
May 17, 2017 11.98 11.98 11.87 11.90 144,661 -0.04(-0.34%)
May 16, 2017 11.97 11.97 11.92 11.94 90,735 +0.01(+0.04%)
May 15, 2017 11.89 11.97 11.89 11.93 93,443 +0.07(+0.55%)
May 12, 2017 11.92 11.92 11.86 11.87 44,310 -0.04(-0.34%)
May 11, 2017 11.87 11.92 11.84 11.91 67,516 +0.03(+0.21%)
May 10, 2017 11.81 11.93 11.81 11.88 95,137 +0.04(+0.30%)
May 09, 2017 12.08 12.09 11.79 11.84 119,419 -0.21(-1.72%)
May 08, 2017 12.26 12.26 12.04 12.05 148,440 -0.07(-0.54%)
May 05, 2017 11.98 12.16 11.98 12.12 119,036 +0.09(+0.71%)
May 04, 2017 12.15 12.15 11.97 12.03 67,159 -0.08(-0.62%)
May 03, 2017 12.22 12.26 12.07 12.11 338,640 -0.14(-1.15%)
May 02, 2017 12.47 12.47 12.21 12.25 91,766 -0.19(-1.54%)
May 01, 2017 12.41 12.48 12.41 12.44 51,533 +0.10(+0.78%)
Apr 28, 2017 12.56 12.56 12.32 12.34 99,772 -0.19(-1.53%)
Apr 27, 2017 12.46 12.57 12.44 12.54 66,193 +0.13(+1.02%)
Apr 26, 2017 12.32 12.44 12.30 12.41 83,862 +0.11(+0.90%)
Apr 25, 2017 12.25 12.33 12.23 12.30 61,503 +0.07(+0.54%)
Apr 24, 2017 12.30 12.30 12.13 12.23 103,319 +0.03(+0.25%)
Apr 21, 2017 12.19 12.27 12.19 12.20 55,499 +0.04(+0.29%)
Apr 20, 2017 12.25 12.32 12.08 12.17 133,261 -0.08(-0.62%)
Apr 19, 2017 12.33 12.33 12.24 12.24 55,158 -0.05(-0.37%)
Apr 18, 2017 12.33 12.33 12.24 12.29 96,653 -0.02(-0.12%)
Apr 17, 2017 12.22 12.30 12.18 12.30 115,286 +0.15(+1.20%)
Apr 13, 2017 12.14 12.19 12.10 12.16 76,753 +0.05(+0.37%)
Apr 12, 2017 12.15 12.15 12.07 12.11 68,218 +0.00(+0.00%)
Apr 11, 2017 12.04 12.16 12.04 12.11 1,167,865 +0.07(+0.59%)
Apr 10, 2017 11.98 12.06 11.98 12.04 114,096 +0.07(+0.55%)
Apr 07, 2017 12.02 12.02 11.96 11.98 70,817 +0.00(+0.00%)
Apr 06, 2017 11.95 11.98 11.84 11.98 69,677 +0.08(+0.64%)
Apr 05, 2017 12.02 12.02 11.90 11.90 45,361 -0.07(-0.55%)
Apr 04, 2017 11.82 12.00 11.82 11.97 62,596 +0.05(+0.42%)
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.