Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

12.19 +0.06 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.96 10.96 10.73 10.78 50,623 -0.17(-1.55%)
Nov 29, 2016 10.85 10.97 10.85 10.95 36,424 +0.12(+1.07%)
Nov 28, 2016 10.82 10.86 10.78 10.83 43,064 +0.07(+0.62%)
Nov 25, 2016 10.71 10.77 10.71 10.77 14,888 +0.05(+0.51%)
Nov 23, 2016 10.71 10.71 10.71 0 -0.13(-1.16%)
Nov 22, 2016 10.78 10.85 10.78 10.84 37,926 +0.09(+0.86%)
Nov 21, 2016 10.71 10.76 10.70 10.75 39,803 +0.11(+1.00%)
Nov 18, 2016 10.69 10.69 10.57 10.64 22,096 +0.06(+0.58%)
Nov 17, 2016 10.59 10.63 10.55 10.58 35,268 +0.01(+0.08%)
Nov 16, 2016 10.57 10.62 10.53 10.57 52,883 +0.04(+0.40%)
Nov 15, 2016 10.46 10.55 10.43 10.53 55,226 +0.05(+0.46%)
Nov 14, 2016 10.54 10.54 10.42 10.48 29,123 -0.08(-0.74%)
Nov 11, 2016 10.44 10.59 10.44 10.56 33,600 +0.09(+0.86%)
Nov 10, 2016 10.55 10.65 10.43 10.47 152,035 -0.15(-1.44%)
Nov 09, 2016 10.61 10.67 10.55 10.62 42,598 -0.06(-0.59%)
Nov 08, 2016 10.60 10.70 10.60 10.68 14,511 +0.06(+0.57%)
Nov 07, 2016 10.63 10.69 10.60 10.62 21,118 +0.08(+0.71%)
Nov 04, 2016 10.47 10.60 10.47 10.55 20,569 +0.08(+0.79%)
Nov 03, 2016 10.42 10.55 10.42 10.46 13,144 +0.04(+0.42%)
Nov 02, 2016 10.44 10.44 10.38 10.42 14,191 +0.00(+0.00%)
Nov 01, 2016 10.61 10.61 10.40 10.42 20,784 -0.20(-1.89%)
Oct 31, 2016 10.59 10.62 10.51 10.62 16,422 +0.10(+0.93%)
Oct 28, 2016 10.46 10.55 10.46 10.52 16,116 -0.01(-0.13%)
Oct 27, 2016 10.65 10.65 10.53 10.54 15,788 -0.14(-1.33%)
Oct 26, 2016 10.67 10.72 10.64 10.68 40,624 -0.01(-0.09%)
Oct 25, 2016 10.52 10.69 10.52 10.69 34,609 +0.14(+1.33%)
Oct 24, 2016 10.48 10.56 10.47 10.55 35,311 +0.09(+0.84%)
Oct 21, 2016 10.42 10.46 10.42 10.46 10,880 +0.04(+0.37%)
Oct 20, 2016 10.43 10.43 10.36 10.42 19,720 +0.01(+0.09%)
Oct 19, 2016 10.41 10.44 10.35 10.41 41,580 +0.05(+0.50%)
Oct 18, 2016 10.36 10.41 10.28 10.36 66,259 +0.08(+0.77%)
Oct 17, 2016 10.32 10.34 10.27 10.28 32,374 -0.01(-0.09%)
Oct 14, 2016 10.40 10.40 10.29 10.29 79,965 -0.09(-0.84%)
Oct 13, 2016 10.23 10.40 10.23 10.38 13,846 +0.08(+0.80%)
Oct 12, 2016 10.22 10.35 10.22 10.29 21,929 +0.08(+0.81%)
Oct 11, 2016 10.21 10.24 10.15 10.21 29,424 -0.00(-0.01%)
Oct 10, 2016 10.22 10.29 10.20 10.21 20,309 +0.08(+0.78%)
Oct 07, 2016 10.11 10.23 10.09 10.13 120,055 +0.04(+0.38%)
Oct 06, 2016 10.20 10.20 10.07 10.10 50,379 -0.09(-0.86%)
Oct 05, 2016 10.23 10.28 10.17 10.18 17,985 -0.04(-0.43%)
Oct 04, 2016 10.49 10.49 10.18 10.23 175,818 -0.25(-2.36%)
Oct 03, 2016 10.72 10.72 10.46 10.47 73,940 -0.18(-1.72%)
Sep 30, 2016 10.62 10.67 10.58 10.66 95,181 +0.07(+0.63%)
Sep 29, 2016 10.61 10.68 10.55 10.59 70,622 -0.07(-0.62%)
Sep 28, 2016 10.69 10.69 10.55 10.66 54,627 +0.00(+0.04%)
Sep 27, 2016 10.65 10.71 10.65 10.65 28,951 -0.00(-0.04%)
Sep 26, 2016 10.60 10.75 10.60 10.66 103,071 +0.01(+0.09%)
Sep 23, 2016 10.72 10.72 10.64 10.65 14,655 -0.08(-0.75%)
Sep 22, 2016 10.66 10.73 10.62 10.73 45,257 +0.12(+1.16%)
Sep 21, 2016 10.56 10.64 10.47 10.60 55,692 +0.09(+0.81%)
Sep 20, 2016 10.54 10.54 10.51 10.52 453,683 +0.04(+0.41%)
Sep 19, 2016 10.35 10.53 10.35 10.48 21,149 +0.12(+1.14%)
Sep 16, 2016 10.36 10.39 10.28 10.36 36,368 -0.12(-1.18%)
Sep 15, 2016 10.33 10.48 10.33 10.48 26,846 +0.14(+1.33%)
Sep 14, 2016 10.37 10.43 10.34 10.34 16,673 +0.03(+0.32%)
Sep 13, 2016 10.42 10.42 10.31 10.31 30,722 -0.16(-1.50%)
Sep 12, 2016 10.28 10.50 10.19 10.47 30,287 +0.12(+1.19%)
Sep 09, 2016 10.72 10.72 10.32 10.34 51,716 -0.38(-3.54%)
Sep 08, 2016 10.77 10.77 10.72 10.72 14,002 -0.07(-0.66%)
Sep 07, 2016 10.68 10.81 10.68 10.79 39,282 +0.09(+0.80%)
Sep 06, 2016 10.72 10.73 10.65 10.71 49,274 +0.02(+0.22%)
Sep 02, 2016 10.51 10.69 10.69 10.69 34,367 +0.17(+1.58%)
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.