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 (%)
Sep 29, 2017	13.21	13.25	13.19	13.23	114,319	-0.01(-0.04%)
Sep 28, 2017	13.15	13.24	13.07	13.24	29,227	+0.04(+0.32%)
Sep 27, 2017	13.16	13.20	13.08	13.19	34,624	+0.01(+0.04%)
Sep 26, 2017	13.14	13.23	13.09	13.19	39,580	+0.06(+0.48%)
Sep 25, 2017	13.09	13.14	13.05	13.13	54,303	+0.03(+0.24%)
Sep 22, 2017	13.01	13.10	13.01	13.10	81,467	+0.07(+0.52%)
Sep 21, 2017	13.00	13.03	12.98	13.03	45,077	+0.03(+0.25%)
Sep 20, 2017	13.04	13.04	12.96	12.99	67,470	-0.02(-0.17%)
Sep 19, 2017	12.94	13.03	12.94	13.02	25,075	+0.05(+0.36%)
Sep 18, 2017	12.90	12.99	12.87	12.97	45,418	+0.06(+0.44%)
Sep 15, 2017	12.86	12.95	12.86	12.91	57,209	+0.05(+0.41%)
Sep 14, 2017	12.83	12.88	12.82	12.86	32,398	+0.04(+0.29%)
Sep 13, 2017	12.90	12.91	12.81	12.82	57,633	-0.15(-1.17%)
Sep 12, 2017	12.94	13.03	12.93	12.97	43,068	+0.04(+0.34%)
Sep 11, 2017	12.84	12.97	12.84	12.93	38,735	+0.08(+0.59%)
Sep 08, 2017	12.99	12.99	12.82	12.85	55,773	+0.02(+0.16%)
Sep 07, 2017	12.86	12.88	12.79	12.83	44,733	-0.03(-0.24%)
Sep 06, 2017	12.96	12.96	12.83	12.86	55,853	-0.02(-0.12%)
Sep 05, 2017	13.08	13.08	12.85	12.88	75,519	-0.16(-1.25%)

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.