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, 2019	13.65	13.80	13.64	13.75	33,649	+0.06(+0.43%)
Feb 27, 2019	13.71	13.74	13.58	13.69	107,886	-0.04(-0.30%)
Feb 26, 2019	13.73	13.78	13.70	13.73	44,265	-0.01(-0.09%)
Feb 25, 2019	13.79	13.81	13.71	13.74	50,279	-0.03(-0.21%)
Feb 22, 2019	13.73	13.77	13.69	13.77	34,372	+0.10(+0.73%)
Feb 21, 2019	13.57	13.68	13.57	13.67	38,295	+0.07(+0.52%)
Feb 20, 2019	13.70	13.71	13.59	13.60	34,944	-0.10(-0.73%)
Feb 19, 2019	13.69	13.71	13.67	13.70	94,594	+0.02(+0.13%)
Feb 15, 2019	13.76	13.76	13.64	13.68	31,832	+0.04(+0.27%)
Feb 14, 2019	13.86	13.86	13.62	13.65	85,131	-0.09(-0.65%)
Feb 13, 2019	13.80	13.84	13.69	13.74	84,496	-0.08(-0.60%)
Feb 12, 2019	13.88	13.88	13.80	13.82	71,054	-0.04(-0.30%)
Feb 11, 2019	13.78	13.86	13.75	13.86	28,122	+0.08(+0.60%)
Feb 08, 2019	13.78	13.80	13.73	13.78	41,822	-0.00(-0.03%)
Feb 07, 2019	13.77	13.84	13.73	13.78	91,709	-0.07(-0.48%)
Feb 06, 2019	13.83	13.85	13.76	13.85	156,227	+0.08(+0.56%)
Feb 05, 2019	13.77	13.83	13.75	13.77	51,744	-0.05(-0.34%)
Feb 04, 2019	13.77	13.83	13.70	13.82	60,124	+0.05(+0.34%)

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.