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 (%)
Feb 28, 2018	12.04	12.04	11.83	11.83	72,033	-0.20(-1.68%)
Feb 27, 2018	12.26	12.28	12.01	12.03	79,189	-0.20(-1.66%)
Feb 26, 2018	12.18	12.30	12.18	12.23	58,961	+0.05(+0.40%)
Feb 23, 2018	12.05	12.21	12.05	12.18	31,773	+0.14(+1.18%)
Feb 22, 2018	12.17	12.17	12.04	12.04	17,320	-0.10(-0.86%)
Feb 21, 2018	12.27	12.28	12.14	12.14	37,908	-0.05(-0.40%)
Feb 20, 2018	12.30	12.34	12.15	12.19	47,323	-0.22(-1.81%)
Feb 16, 2018		12.42	12.42	12.42	0	+0.05(+0.44%)
Feb 15, 2018	12.16	12.36	12.12	12.36	45,294	+0.21(+1.72%)
Feb 14, 2018	12.05	12.16	12.05	12.15	49,336	+0.07(+0.58%)
Feb 13, 2018	11.96	12.13	11.96	12.08	66,754	+0.09(+0.75%)
Feb 12, 2018	11.94	12.00	11.83	11.99	41,793	+0.10(+0.81%)
Feb 09, 2018	11.93	11.93	11.73	11.90	35,488	-0.01(-0.09%)
Feb 08, 2018	11.95	11.99	11.89	11.91	59,521	-0.03(-0.23%)
Feb 07, 2018	11.96	11.98	11.91	11.93	50,137	+0.02(+0.14%)
Feb 06, 2018	11.61	12.00	11.61	11.92	86,616	+0.04(+0.32%)
Feb 05, 2018	11.93	11.98	11.60	11.88	131,847	-0.14(-1.14%)
Feb 02, 2018	12.18	12.19	12.00	12.02	123,771	-0.18(-1.48%)

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.