Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.79 -0.04 (-0.42%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 11.40 11.41 11.17 11.24 120,067 -0.14(-1.21%)
Jul 28, 2023 11.31 11.40 11.21 11.38 314,463 +0.22(+1.98%)
Jul 27, 2023 11.49 11.50 11.16 11.16 133,677 -0.28(-2.41%)
Jul 26, 2023 11.29 11.47 11.27 11.44 130,989 +0.17(+1.47%)
Jul 25, 2023 11.29 11.38 11.25 11.27 97,037 -0.05(-0.41%)
Jul 24, 2023 11.25 11.36 11.20 11.32 80,270 +0.11(+0.98%)
Jul 21, 2023 11.37 11.37 11.19 11.21 139,543 -0.07(-0.65%)
Jul 20, 2023 11.47 11.47 11.26 11.28 150,337 -0.17(-1.52%)
Jul 19, 2023 11.31 11.46 11.31 11.46 118,663 +0.17(+1.47%)
Jul 18, 2023 11.12 11.32 11.12 11.29 120,635 +0.17(+1.49%)
Jul 17, 2023 11.03 11.12 10.96 11.12 169,846 +0.09(+0.83%)
Jul 14, 2023 11.11 11.11 10.96 11.03 182,070 -0.07(-0.66%)
Jul 13, 2023 10.99 11.12 10.97 11.11 116,247 +0.16(+1.43%)
Jul 12, 2023 11.03 11.08 10.94 10.95 132,538 +0.06(+0.51%)
Jul 11, 2023 10.84 10.94 10.80 10.90 212,774 +0.10(+0.94%)
Jul 10, 2023 10.55 10.79 10.53 10.79 176,208 +0.22(+2.09%)
Jul 07, 2023 10.37 10.65 10.36 10.57 211,237 +0.23(+2.22%)
Jul 06, 2023 10.46 10.46 10.20 10.34 504,938 -0.25(-2.34%)
Jul 05, 2023 10.68 10.70 10.57 10.59 298,514 -0.14(-1.29%)
Jul 03, 2023 10.73 10.81 10.68 10.73 84,333 -0.05(-0.46%)
Jun 30, 2023 10.81 10.81 10.71 10.78 164,294 +0.04(+0.42%)
Jun 29, 2023 10.68 10.73 10.62 10.73 153,909 +0.09(+0.84%)
Jun 28, 2023 10.58 10.65 10.50 10.64 104,753 +0.06(+0.59%)
Jun 27, 2023 10.41 10.59 10.36 10.58 100,938 +0.22(+2.08%)
Jun 26, 2023 10.14 10.45 10.14 10.37 203,008 +0.21(+2.03%)
Jun 23, 2023 10.28 10.30 10.14 10.16 104,045 -0.21(-1.99%)
Jun 22, 2023 10.55 10.55 10.36 10.37 101,164 -0.21(-1.95%)
Jun 21, 2023 10.51 10.62 10.41 10.57 206,321 +0.08(+0.77%)
Jun 20, 2023 10.54 10.54 10.44 10.49 146,699 -0.07(-0.68%)
Jun 16, 2023 10.71 10.72 10.52 10.56 149,962 -0.09(-0.84%)
Jun 15, 2023 10.46 10.66 10.46 10.65 133,049 +0.13(+1.28%)
Jun 14, 2023 10.58 10.63 10.40 10.52 210,134 -0.01(-0.09%)
Jun 13, 2023 10.48 10.55 10.45 10.53 132,257 +0.11(+1.03%)
Jun 12, 2023 10.26 10.42 10.23 10.42 111,564 +0.17(+1.66%)
Jun 09, 2023 10.29 10.30 10.19 10.25 115,923 -0.04(-0.35%)
Jun 08, 2023 10.28 10.32 10.17 10.29 122,435 +0.00(+0.00%)
Jun 07, 2023 10.21 10.32 10.21 10.29 126,268 +0.12(+1.15%)
Jun 06, 2023 9.926 10.21 9.926 10.17 205,322 +0.21(+2.07%)
Jun 05, 2023 10.02 10.02 9.863 9.962 185,674 -0.07(-0.72%)
Jun 02, 2023 9.854 10.05 9.828 10.03 270,303 +0.31(+3.14%)
Jun 01, 2023 9.603 9.738 9.531 9.729 172,501 +0.16(+1.69%)
May 31, 2023 9.585 9.621 9.464 9.567 88,639 -0.06(-0.65%)
May 30, 2023 9.558 9.684 9.544 9.630 171,543 +0.11(+1.13%)
May 26, 2023 9.235 9.540 9.181 9.522 149,442 +0.32(+3.49%)
May 25, 2023 9.388 9.388 9.083 9.201 230,182 -0.20(-2.18%)
May 24, 2023 9.585 9.585 9.353 9.406 147,365 -0.24(-2.51%)
May 23, 2023 9.630 9.881 9.630 9.648 90,514 +0.01(+0.09%)
May 22, 2023 9.567 9.675 9.505 9.639 83,347 +0.09(+0.94%)
May 19, 2023 9.693 9.693 9.495 9.549 98,744 -0.09(-0.93%)
May 18, 2023 9.486 9.648 9.469 9.639 143,767 +0.13(+1.32%)
May 17, 2023 9.298 9.540 9.292 9.513 122,744 +0.28(+3.01%)
May 16, 2023 9.370 9.397 9.235 9.235 75,527 -0.16(-1.72%)
May 15, 2023 9.352 9.469 9.352 9.397 95,840 +0.09(+0.96%)
May 12, 2023 9.379 9.406 9.271 9.307 93,200 -0.04(-0.48%)
May 11, 2023 9.289 9.361 9.235 9.352 72,122 +0.00(+0.00%)
May 10, 2023 9.442 9.442 9.244 9.352 145,190 +0.03(+0.29%)
May 09, 2023 9.361 9.397 9.271 9.325 139,964 -0.11(-1.14%)
May 08, 2023 9.442 9.495 9.343 9.433 152,919 +0.02(+0.19%)
May 05, 2023 9.307 9.466 9.262 9.415 157,654 +0.28(+3.05%)
May 04, 2023 9.307 9.323 9.101 9.136 432,611 -0.22(-2.30%)
May 03, 2023 9.352 9.585 9.334 9.352 224,624 +0.02(+0.19%)
May 02, 2023 9.657 9.657 9.163 9.334 253,960 -0.32(-3.35%)
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.