Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.69 +0.12 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.26 16.32 16.18 16.22 141,309 -0.06(-0.36%)
Jan 30, 2020 16.30 16.30 16.22 16.28 77,109 -0.01(-0.08%)
Jan 29, 2020 16.20 16.30 16.20 16.30 92,765 +0.13(+0.80%)
Jan 28, 2020 16.09 16.19 16.08 16.17 44,426 +0.12(+0.74%)
Jan 27, 2020 16.05 16.07 16.00 16.05 79,911 -0.09(-0.57%)
Jan 24, 2020 16.28 16.28 16.07 16.14 83,285 -0.09(-0.52%)
Jan 23, 2020 16.18 16.23 16.15 16.22 133,847 +0.03(+0.20%)
Jan 22, 2020 16.22 16.24 16.16 16.19 87,707 +0.03(+0.20%)
Jan 21, 2020 16.14 16.19 16.11 16.16 94,431 +0.04(+0.24%)
Jan 17, 2020 16.12 16.14 16.07 16.12 50,675 +0.02(+0.14%)
Jan 16, 2020 16.07 16.11 16.07 16.10 148,024 +0.08(+0.48%)
Jan 15, 2020 16.00 16.09 16.00 16.02 65,513 +0.02(+0.15%)
Jan 14, 2020 15.94 16.00 15.94 16.00 58,133 +0.05(+0.31%)
Jan 13, 2020 15.89 15.95 15.88 15.95 67,589 +0.09(+0.55%)
Jan 10, 2020 15.77 15.86 15.77 15.86 92,165 +0.08(+0.54%)
Jan 09, 2020 15.78 15.84 15.75 15.77 73,957 +0.05(+0.29%)
Jan 08, 2020 15.80 15.81 15.73 15.73 70,111 -0.03(-0.21%)
Jan 07, 2020 15.73 15.80 15.68 15.76 160,396 +0.03(+0.17%)
Jan 06, 2020 15.66 15.77 15.66 15.73 64,593 +0.03(+0.21%)
Jan 03, 2020 15.64 15.75 15.64 15.70 132,736 +0.04(+0.29%)
Jan 02, 2020 15.68 15.70 15.57 15.66 185,957 -0.01(-0.04%)
Dec 31, 2019 15.67 15.77 15.66 15.66 66,750 -0.01(-0.04%)
Dec 30, 2019 15.87 15.87 15.66 15.67 75,958 -0.15(-0.95%)
Dec 27, 2019 15.80 15.83 15.76 15.82 52,797 +0.04(+0.24%)
Dec 26, 2019 15.72 15.79 15.72 15.78 57,057 +0.10(+0.61%)
Dec 24, 2019 15.64 15.69 15.60 15.69 52,169 +0.07(+0.45%)
Dec 23, 2019 15.65 15.66 15.60 15.62 193,400 -0.01(-0.04%)
Dec 20, 2019 15.58 15.67 15.57 15.62 78,725 +0.04(+0.25%)
Dec 19, 2019 15.52 15.62 15.52 15.59 39,207 +0.06(+0.40%)
Dec 18, 2019 15.52 15.53 15.46 15.52 68,732 +0.02(+0.14%)
Dec 17, 2019 15.34 15.52 15.32 15.50 40,225 +0.17(+1.11%)
Dec 16, 2019 15.38 15.40 15.32 15.33 87,366 +0.02(+0.12%)
Dec 13, 2019 15.23 15.31 15.23 15.31 22,627 +0.07(+0.47%)
Dec 12, 2019 15.21 15.31 15.21 15.24 47,497 +0.01(+0.09%)
Dec 11, 2019 15.23 15.25 15.21 15.23 91,517 -0.03(-0.21%)
Dec 10, 2019 15.31 15.31 15.25 15.26 44,741 -0.08(-0.50%)
Dec 09, 2019 15.31 15.35 15.31 15.34 22,481 +0.03(+0.21%)
Dec 06, 2019 15.23 15.31 15.23 15.31 31,584 +0.12(+0.80%)
Dec 05, 2019 15.24 15.24 15.17 15.18 20,842 -0.04(-0.25%)
Dec 04, 2019 15.19 15.24 15.19 15.22 64,188 +0.04(+0.25%)
Dec 03, 2019 15.15 15.18 15.11 15.18 44,581 -0.01(-0.04%)
Dec 02, 2019 15.17 15.25 15.16 15.19 171,459 +0.03(+0.21%)
Nov 29, 2019 15.12 15.18 15.12 15.16 15,870 +0.03(+0.21%)
Nov 27, 2019 15.09 15.13 15.08 15.13 118,009 +0.08(+0.55%)
Nov 26, 2019 15.05 15.08 15.01 15.04 42,291 -0.01(-0.08%)
Nov 25, 2019 14.94 15.07 14.94 15.06 29,734 +0.12(+0.81%)
Nov 22, 2019 14.94 14.96 14.89 14.94 47,612 +0.01(+0.04%)
Nov 21, 2019 15.02 15.02 14.89 14.93 71,093 -0.08(-0.55%)
Nov 20, 2019 14.97 15.03 14.92 15.01 71,217 +0.02(+0.13%)
Nov 19, 2019 15.04 15.05 14.99 14.99 31,708 +0.01(+0.04%)
Nov 18, 2019 14.94 15.04 14.93 14.99 47,089 +0.05(+0.32%)
Nov 15, 2019 14.90 14.94 14.88 14.94 81,710 +0.03(+0.19%)
Nov 14, 2019 14.92 14.97 14.88 14.91 81,319 -0.04(-0.30%)
Nov 13, 2019 14.94 14.97 14.92 14.96 82,765 -0.03(-0.17%)
Nov 12, 2019 14.99 15.04 14.98 14.98 25,933 -0.01(-0.09%)
Nov 11, 2019 15.02 15.05 14.96 14.99 53,511 -0.03(-0.21%)
Nov 08, 2019 15.04 15.05 14.96 15.03 79,196 -0.01(-0.08%)
Nov 07, 2019 15.04 15.05 15.00 15.04 28,231 +0.07(+0.47%)
Nov 06, 2019 14.90 15.00 14.87 14.97 30,104 +0.05(+0.34%)
Nov 05, 2019 14.99 14.99 14.89 14.92 75,371 -0.08(-0.51%)
Nov 04, 2019 15.05 15.08 14.96 14.99 82,337 -0.02(-0.10%)
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.