Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.27 +0.03 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	13.83	14.00	13.83	13.91	44,152	+0.07(+0.52%)
Jun 27, 2019	13.88	13.88	13.73	13.83	173,832	+0.12(+0.87%)
Jun 26, 2019	13.79	13.80	13.72	13.72	49,307	-0.08(-0.56%)
Jun 25, 2019	13.86	13.86	13.77	13.79	99,356	-0.02(-0.17%)
Jun 24, 2019	13.79	13.86	13.79	13.82	44,524	+0.02(+0.17%)
Jun 21, 2019	13.82	13.82	13.76	13.79	198,769	-0.05(-0.35%)
Jun 20, 2019	13.85	13.86	13.80	13.84	165,355	+0.00(+0.02%)
Jun 19, 2019	13.71	13.85	13.71	13.84	58,537	+0.11(+0.81%)
Jun 18, 2019	13.76	13.79	13.71	13.73	115,204	+0.04(+0.26%)
Jun 17, 2019	13.74	13.78	13.67	13.69	91,948	-0.04(-0.31%)
Jun 14, 2019	13.71	13.74	13.67	13.73	67,811	+0.05(+0.39%)
Jun 13, 2019	13.63	13.70	13.63	13.68	126,194	+0.05(+0.40%)
Jun 12, 2019	13.61	13.66	13.58	13.62	124,316	+0.06(+0.44%)
Jun 11, 2019	13.62	13.62	13.53	13.56	140,766	-0.02(-0.18%)
Jun 10, 2019	13.62	13.62	13.52	13.59	162,006	+0.01(+0.09%)
Jun 07, 2019	13.67	13.67	13.50	13.58	59,814	-0.03(-0.22%)
Jun 06, 2019	13.61	13.62	13.46	13.61	56,528	+0.04(+0.27%)
Jun 05, 2019	13.65	13.65	13.50	13.57	49,002	-0.07(-0.48%)
Jun 04, 2019	13.56	13.64	13.49	13.64	39,020	+0.17(+1.29%)

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.