Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.83 +0.09 (+0.84%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.48 11.48 11.09 11.12 305,010 -0.34(-2.96%)
Nov 27, 2020 11.53 11.54 11.38 11.46 117,395 -0.02(-0.18%)
Nov 25, 2020 11.63 11.63 11.38 11.48 208,510 -0.11(-0.96%)
Nov 24, 2020 11.49 11.67 11.45 11.59 366,539 +0.34(+2.98%)
Nov 23, 2020 11.10 11.31 11.08 11.26 165,777 +0.27(+2.43%)
Nov 20, 2020 10.95 11.06 10.90 10.99 106,276 +0.08(+0.70%)
Nov 19, 2020 10.94 10.94 10.70 10.91 105,004 -0.01(-0.06%)
Nov 18, 2020 11.09 11.27 10.92 10.92 170,643 -0.08(-0.69%)
Nov 17, 2020 10.83 11.03 10.80 11.00 156,420 +0.10(+0.89%)
Nov 16, 2020 10.74 10.96 10.71 10.90 211,323 +0.35(+3.35%)
Nov 13, 2020 10.32 10.57 10.32 10.55 116,673 +0.29(+2.84%)
Nov 12, 2020 10.40 10.41 10.16 10.26 92,034 -0.16(-1.50%)
Nov 11, 2020 10.72 10.72 10.36 10.41 314,387 -0.27(-2.56%)
Nov 10, 2020 10.26 10.71 10.21 10.69 372,568 +0.49(+4.82%)
Nov 09, 2020 10.10 10.39 10.07 10.19 211,655 +0.48(+4.99%)
Nov 06, 2020 9.931 9.952 9.695 9.709 134,001 -0.16(-1.61%)
Nov 05, 2020 9.862 9.945 9.765 9.869 339,570 +0.19(+2.00%)
Nov 04, 2020 9.744 9.834 9.557 9.675 61,005 -0.09(-0.92%)
Nov 03, 2020 9.792 9.834 9.702 9.765 100,053 +0.10(+1.00%)
Nov 02, 2020 9.467 9.709 9.467 9.668 140,601 +0.25(+2.65%)
Oct 30, 2020 9.446 9.505 9.342 9.418 274,067 -0.06(-0.66%)
Oct 29, 2020 9.308 9.502 9.169 9.481 74,751 +0.19(+2.09%)
Oct 28, 2020 9.425 9.463 9.221 9.287 210,855 -0.25(-2.61%)
Oct 27, 2020 9.557 9.730 9.531 9.536 98,697 -0.01(-0.07%)
Oct 26, 2020 9.716 9.765 9.453 9.543 158,771 -0.28(-2.82%)
Oct 23, 2020 9.661 9.869 9.661 9.820 103,822 +0.19(+1.94%)
Oct 22, 2020 9.508 9.647 9.508 9.633 132,147 +0.12(+1.24%)
Oct 21, 2020 9.598 9.598 9.477 9.515 227,370 -0.08(-0.79%)
Oct 20, 2020 9.619 9.689 9.578 9.592 127,164 +0.06(+0.58%)
Oct 19, 2020 9.765 9.765 9.529 9.536 305,138 -0.18(-1.85%)
Oct 16, 2020 9.772 9.798 9.654 9.716 94,869 -0.08(-0.78%)
Oct 15, 2020 9.730 9.794 9.675 9.792 54,996 +0.03(+0.28%)
Oct 14, 2020 9.799 9.910 9.765 9.765 53,677 -0.03(-0.28%)
Oct 13, 2020 9.848 9.848 9.754 9.792 36,161 -0.06(-0.58%)
Oct 12, 2020 9.799 9.869 9.758 9.850 88,436 +0.05(+0.52%)
Oct 09, 2020 9.972 9.979 9.761 9.799 65,123 -0.16(-1.60%)
Oct 08, 2020 9.758 9.959 9.744 9.959 127,844 +0.26(+2.72%)
Oct 07, 2020 9.702 9.730 9.585 9.695 113,456 +0.06(+0.57%)
Oct 06, 2020 9.758 9.896 9.640 9.640 39,648 -0.09(-0.93%)
Oct 05, 2020 9.702 9.765 9.661 9.730 172,272 +0.07(+0.72%)
Oct 02, 2020 9.280 9.682 9.280 9.661 96,891 +0.14(+1.45%)
Oct 01, 2020 9.453 9.522 9.335 9.522 97,818 +0.12(+1.23%)
Sep 30, 2020 9.535 9.562 9.362 9.406 56,149 +0.00(+0.00%)
Sep 29, 2020 9.609 9.609 9.335 9.406 71,516 -0.19(-1.96%)
Sep 28, 2020 9.440 9.663 9.440 9.595 96,441 +0.28(+3.04%)
Sep 25, 2020 9.069 9.345 9.069 9.312 77,099 +0.23(+2.53%)
Sep 24, 2020 9.055 9.258 8.870 9.082 85,618 +0.02(+0.22%)
Sep 23, 2020 9.440 9.474 9.062 9.062 139,622 -0.33(-3.53%)
Sep 22, 2020 9.413 9.531 9.366 9.393 53,709 -0.01(-0.07%)
Sep 21, 2020 9.596 9.596 9.333 9.400 91,476 -0.30(-3.13%)
Sep 18, 2020 9.778 9.846 9.663 9.704 80,207 -0.07(-0.76%)
Sep 17, 2020 9.731 9.825 9.616 9.778 86,857 +0.00(+0.00%)
Sep 16, 2020 9.704 9.866 9.635 9.778 193,704 +0.16(+1.69%)
Sep 15, 2020 9.731 9.738 9.596 9.616 72,785 -0.06(-0.63%)
Sep 14, 2020 9.400 9.693 9.386 9.677 93,186 +0.34(+3.62%)
Sep 11, 2020 9.481 9.481 9.192 9.339 69,996 -0.07(-0.79%)
Sep 10, 2020 9.548 9.596 9.413 9.413 106,239 -0.13(-1.35%)
Sep 09, 2020 9.528 9.582 9.508 9.542 156,309 +0.09(+1.00%)
Sep 08, 2020 9.386 9.600 9.339 9.447 162,930 +0.01(+0.14%)
Sep 04, 2020 9.515 9.569 9.253 9.433 111,431 +0.01(+0.14%)
Sep 03, 2020 9.555 9.678 9.367 9.420 145,380 -0.16(-1.69%)
Sep 02, 2020 9.562 9.589 9.460 9.582 138,276 -0.01(-0.07%)
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.