Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.48 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.17	13.17	13.17	0	-0.10(-0.72%)
Dec 28, 2017	13.25	13.30	13.14	13.27	22,915	+0.12(+0.90%)
Dec 27, 2017	13.24	13.24	13.13	13.15	111,157	-0.01(-0.06%)
Dec 26, 2017	13.18	13.21	13.11	13.16	80,286	+0.09(+0.68%)
Dec 22, 2017	13.20	13.20	13.05	13.07	35,829	-0.02(-0.14%)
Dec 21, 2017	13.06	13.16	13.03	13.09	38,882	+0.08(+0.61%)
Dec 20, 2017	12.97	13.04	12.95	13.01	30,054	+0.05(+0.41%)
Dec 19, 2017	13.05	13.20	12.95	12.96	60,837	-0.21(-1.60%)
Dec 18, 2017	13.26	13.32	13.13	13.17	150,210	-0.06(-0.43%)
Dec 15, 2017	13.11	13.28	13.11	13.22	44,741	+0.16(+1.19%)
Dec 14, 2017	13.09	13.14	13.03	13.07	118,282	-0.03(-0.21%)
Dec 13, 2017	13.09	13.12	13.06	13.10	40,233	+0.12(+0.91%)
Dec 12, 2017	13.05	13.07	12.98	12.98	70,131	-0.02(-0.18%)
Dec 11, 2017	13.06	13.07	12.98	13.00	31,690	+0.01(+0.10%)
Dec 08, 2017	12.98	13.01	12.94	12.99	20,860	-0.03(-0.24%)
Dec 07, 2017	12.97	13.04	12.97	13.02	25,481	+0.03(+0.20%)
Dec 06, 2017	13.00	13.03	12.93	12.99	36,704	+0.04(+0.29%)
Dec 05, 2017	12.96	12.99	12.92	12.96	40,949	-0.06(-0.49%)
Dec 04, 2017	12.92	13.03	12.92	13.02	95,122	+0.13(+0.99%)

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.