Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.88 +0.14 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.948	7.989	7.770	7.783	223,095	-0.25(-3.12%)
May 28, 2020	8.226	8.259	7.995	8.034	1,062,650	-0.17(-2.01%)
May 27, 2020	8.166	8.246	7.869	8.199	167,364	+0.19(+2.39%)
May 26, 2020	7.928	8.074	7.915	8.008	264,610	+0.29(+3.77%)
May 22, 2020	7.658	7.717	7.466	7.717	117,753	+0.07(+0.95%)
May 21, 2020	7.691	7.701	7.509	7.644	127,203	-0.03(-0.43%)
May 20, 2020	7.479	7.730	7.479	7.677	145,446	+0.29(+3.94%)
May 19, 2020	7.340	7.578	7.221	7.387	691,953	+0.03(+0.36%)
May 18, 2020	7.169	7.406	7.122	7.360	246,870	+0.48(+6.91%)
May 15, 2020	6.898	7.003	6.825	6.885	97,925	-0.11(-1.51%)
May 14, 2020	6.594	6.990	6.343	6.990	137,983	+0.28(+4.13%)
May 13, 2020	7.017	7.017	6.554	6.713	284,215	-0.37(-5.22%)
May 12, 2020	7.406	7.412	7.083	7.083	142,610	-0.25(-3.42%)
May 11, 2020	7.591	7.591	7.333	7.334	191,358	-0.30(-3.98%)
May 08, 2020	7.539	7.664	7.516	7.638	168,910	+0.21(+2.85%)
May 07, 2020	7.413	7.585	7.334	7.426	167,347	+0.11(+1.54%)
May 06, 2020	7.625	7.677	7.288	7.314	111,237	-0.19(-2.55%)
May 05, 2020	7.565	7.740	7.479	7.506	721,645	+0.17(+2.34%)
May 04, 2020	7.241	7.360	7.070	7.334	463,315	+0.01(+0.18%)

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.