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 (%)
Jan 31, 2017	11.25	11.25	11.07	11.22	75,301	-0.06(-0.54%)
Jan 30, 2017	11.38	11.38	11.25	11.28	46,862	-0.11(-0.93%)
Jan 27, 2017	11.38	11.40	11.35	11.38	42,077	-0.02(-0.19%)
Jan 26, 2017	11.44	11.44	11.39	11.40	107,971	-0.00(-0.04%)
Jan 25, 2017	11.48	11.48	11.38	11.41	50,857	-0.03(-0.24%)
Jan 24, 2017	11.43	11.46	11.39	11.44	24,300	+0.03(+0.24%)
Jan 23, 2017	11.35	11.44	11.34	11.41	41,303	+0.08(+0.68%)
Jan 20, 2017	11.35	11.35	11.29	11.33	29,118	+0.03(+0.31%)
Jan 19, 2017	11.36	11.36	11.28	11.30	19,827	-0.06(-0.54%)
Jan 18, 2017	11.35	11.40	11.34	11.36	42,359	-0.01(-0.05%)
Jan 17, 2017	11.31	11.43	11.31	11.36	33,423	+0.03(+0.25%)
Jan 13, 2017		11.34	11.34	11.34	0	-0.00(-0.02%)
Jan 12, 2017	11.44	11.44	11.30	11.34	40,976	-0.08(-0.67%)
Jan 11, 2017	11.38	11.46	11.32	11.41	34,227	+0.03(+0.27%)
Jan 10, 2017	11.37	11.38	11.26	11.38	61,190	+0.08(+0.67%)
Jan 09, 2017	11.42	11.42	11.31	11.31	36,392	-0.06(-0.51%)
Jan 06, 2017	11.39	11.39	11.34	11.37	56,871	-0.01(-0.12%)
Jan 05, 2017	11.35	11.38	11.31	11.38	48,504	+0.02(+0.20%)
Jan 04, 2017	11.32	11.36	11.29	11.36	92,839	+0.11(+0.97%)

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.