Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.26 -0.01 (-0.09%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.84	12.84	12.60	12.63	97,529	-0.20(-1.53%)
Apr 27, 2017	12.75	12.86	12.72	12.82	64,705	+0.13(+1.02%)
Apr 26, 2017	12.61	12.73	12.58	12.69	81,978	+0.11(+0.90%)
Apr 25, 2017	12.53	12.61	12.51	12.58	60,121	+0.07(+0.54%)
Apr 24, 2017	12.58	12.58	12.41	12.51	100,997	+0.03(+0.25%)
Apr 21, 2017	12.47	12.56	12.47	12.48	54,252	+0.04(+0.29%)
Apr 20, 2017	12.53	12.60	12.35	12.45	130,266	-0.08(-0.62%)
Apr 19, 2017	12.62	12.62	12.52	12.52	53,918	-0.05(-0.37%)
Apr 18, 2017	12.62	12.62	12.52	12.57	94,481	-0.02(-0.12%)
Apr 17, 2017	12.50	12.59	12.46	12.59	112,696	+0.15(+1.20%)
Apr 13, 2017	12.42	12.47	12.38	12.44	75,029	+0.05(+0.37%)
Apr 12, 2017	12.43	12.43	12.35	12.39	66,685	+0.00(+0.00%)
Apr 11, 2017	12.32	12.44	12.32	12.39	1,141,622	+0.07(+0.59%)
Apr 10, 2017	12.26	12.33	12.25	12.32	111,532	+0.07(+0.55%)
Apr 07, 2017	12.29	12.30	12.23	12.25	69,226	+0.00(+0.00%)
Apr 06, 2017	12.23	12.25	12.11	12.25	68,111	+0.08(+0.64%)
Apr 05, 2017	12.30	12.30	12.17	12.17	44,342	-0.07(-0.55%)
Apr 04, 2017	12.10	12.28	12.10	12.24	61,189	+0.05(+0.42%)

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.