Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

12.19 +0.06 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.52 13.68 13.52 13.59 45,168 +0.07(+0.52%)
Jun 27, 2019 13.56 13.56 13.42 13.52 177,831 +0.12(+0.87%)
Jun 26, 2019 13.48 13.49 13.41 13.41 50,441 -0.08(-0.56%)
Jun 25, 2019 13.55 13.55 13.46 13.48 101,642 -0.02(-0.17%)
Jun 24, 2019 13.48 13.55 13.48 13.51 45,548 +0.02(+0.17%)
Jun 21, 2019 13.51 13.51 13.45 13.48 203,342 -0.05(-0.35%)
Jun 20, 2019 13.54 13.55 13.49 13.53 169,159 +0.00(+0.02%)
Jun 19, 2019 13.41 13.54 13.41 13.53 59,884 +0.11(+0.81%)
Jun 18, 2019 13.45 13.48 13.40 13.42 117,855 +0.04(+0.26%)
Jun 17, 2019 13.43 13.47 13.36 13.38 94,064 -0.04(-0.31%)
Jun 14, 2019 13.40 13.44 13.36 13.42 69,371 +0.05(+0.39%)
Jun 13, 2019 13.32 13.39 13.32 13.37 129,097 +0.05(+0.40%)
Jun 12, 2019 13.30 13.35 13.27 13.32 127,176 +0.06(+0.44%)
Jun 11, 2019 13.31 13.32 13.23 13.26 144,005 -0.02(-0.18%)
Jun 10, 2019 13.31 13.31 13.22 13.28 165,733 +0.01(+0.09%)
Jun 07, 2019 13.36 13.36 13.20 13.27 61,190 -0.03(-0.22%)
Jun 06, 2019 13.31 13.32 13.16 13.30 57,829 +0.04(+0.27%)
Jun 05, 2019 13.35 13.35 13.20 13.27 50,129 -0.06(-0.48%)
Jun 04, 2019 13.25 13.33 13.19 13.33 39,918 +0.17(+1.29%)
Jun 03, 2019 13.00 13.22 13.00 13.16 55,860 +0.19(+1.49%)
May 31, 2019 13.07 13.07 12.86 12.97 80,109 -0.18(-1.34%)
May 30, 2019 13.25 13.28 13.09 13.14 106,007 -0.08(-0.58%)
May 29, 2019 13.34 13.35 13.22 13.22 62,378 -0.16(-1.23%)
May 28, 2019 13.51 13.53 13.38 13.38 76,929 -0.11(-0.78%)
May 24, 2019 13.42 13.50 13.42 13.49 33,066 +0.10(+0.74%)
May 23, 2019 13.36 13.41 13.35 13.39 57,796 -0.06(-0.44%)
May 22, 2019 13.47 13.47 13.40 13.45 25,727 -0.02(-0.17%)
May 21, 2019 13.49 13.49 13.42 13.47 48,313 +0.06(+0.44%)
May 20, 2019 13.51 13.52 13.39 13.41 47,131 -0.10(-0.74%)
May 17, 2019 13.58 13.58 13.51 13.51 53,690 -0.06(-0.43%)
May 16, 2019 13.56 13.62 13.56 13.57 37,564 -0.01(-0.11%)
May 15, 2019 13.56 13.60 13.55 13.58 27,324 +0.03(+0.24%)
May 14, 2019 13.52 13.60 13.51 13.55 69,144 +0.05(+0.37%)
May 13, 2019 13.56 13.61 13.50 13.50 66,898 -0.14(-1.05%)
May 10, 2019 13.49 13.65 13.49 13.65 46,190 +0.15(+1.13%)
May 09, 2019 13.59 13.59 13.42 13.49 80,721 -0.09(-0.69%)
May 08, 2019 13.75 13.75 13.59 13.59 71,674 -0.15(-1.11%)
May 07, 2019 13.73 13.81 13.70 13.74 35,737 -0.01(-0.09%)
May 06, 2019 13.75 13.85 13.75 13.75 90,864 -0.08(-0.59%)
May 03, 2019 13.82 13.86 13.76 13.83 81,643 +0.06(+0.43%)
May 02, 2019 13.87 13.88 13.73 13.78 223,838 -0.06(-0.47%)
May 01, 2019 13.90 13.94 13.83 13.84 119,777 -0.05(-0.34%)
Apr 30, 2019 13.89 13.89 13.79 13.89 54,161 +0.02(+0.13%)
Apr 29, 2019 13.92 13.94 13.84 13.87 77,323 -0.04(-0.25%)
Apr 26, 2019 13.88 13.91 13.82 13.90 102,438 +0.05(+0.38%)
Apr 25, 2019 13.94 13.94 13.76 13.85 95,492 -0.09(-0.67%)
Apr 24, 2019 13.85 13.98 13.85 13.95 80,114 +0.10(+0.72%)
Apr 23, 2019 13.79 13.87 13.76 13.85 54,864 +0.07(+0.51%)
Apr 22, 2019 13.73 13.78 13.72 13.78 71,517 +0.04(+0.30%)
Apr 18, 2019 13.72 13.74 13.69 13.73 38,520 +0.06(+0.47%)
Apr 17, 2019 13.77 13.77 13.67 13.67 28,416 -0.09(-0.64%)
Apr 16, 2019 13.75 13.76 13.73 13.76 46,008 +0.03(+0.21%)
Apr 15, 2019 13.74 13.75 13.73 13.73 33,719 -0.03(-0.21%)
Apr 12, 2019 13.77 13.77 13.71 13.76 72,098 -0.01(-0.08%)
Apr 11, 2019 13.75 13.78 13.72 13.77 102,020 +0.02(+0.13%)
Apr 10, 2019 13.74 13.80 13.69 13.75 59,230 +0.09(+0.64%)
Apr 09, 2019 13.75 13.80 13.66 13.66 39,102 -0.12(-0.85%)
Apr 08, 2019 13.75 13.78 13.72 13.78 99,787 +0.03(+0.21%)
Apr 05, 2019 13.75 13.76 13.70 13.75 68,178 +0.04(+0.30%)
Apr 04, 2019 13.64 13.71 13.62 13.71 108,034 +0.07(+0.52%)
Apr 03, 2019 13.67 13.78 13.63 13.64 87,764 -0.02(-0.17%)
Apr 02, 2019 13.67 13.69 13.63 13.66 113,283 -0.05(-0.38%)
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.