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 )

10.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
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%)
Sep 01, 2020 9.501 9.679 9.501 9.589 103,862 +0.07(+0.78%)
Aug 31, 2020 9.711 9.711 9.515 9.515 146,326 -0.20(-2.09%)
Aug 28, 2020 9.650 9.727 9.636 9.717 139,104 +0.09(+0.98%)
Aug 27, 2020 9.494 9.690 9.494 9.623 73,095 +0.12(+1.28%)
Aug 26, 2020 9.636 9.636 9.494 9.501 108,195 -0.16(-1.64%)
Aug 25, 2020 9.731 9.798 9.535 9.660 80,290 -0.06(-0.66%)
Aug 24, 2020 9.474 9.734 9.379 9.724 182,725 +0.29(+3.08%)
Aug 21, 2020 9.481 9.511 9.400 9.433 66,296 -0.04(-0.43%)
Aug 20, 2020 9.460 9.575 9.386 9.474 207,226 -0.01(-0.14%)
Aug 19, 2020 9.515 9.583 9.467 9.488 62,842 -0.01(-0.14%)
Aug 18, 2020 9.616 9.643 9.494 9.501 141,161 -0.11(-1.13%)
Aug 17, 2020 9.697 9.697 9.562 9.609 228,010 -0.08(-0.84%)
Aug 14, 2020 9.548 9.751 9.474 9.690 67,036 +0.13(+1.34%)
Aug 13, 2020 9.656 9.807 9.548 9.562 82,144 -0.12(-1.26%)
Aug 12, 2020 9.873 9.886 9.625 9.683 133,235 -0.08(-0.83%)
Aug 11, 2020 9.913 10.05 9.724 9.765 104,543 -0.02(-0.21%)
Aug 10, 2020 9.535 9.866 9.535 9.785 132,445 +0.28(+2.91%)
Aug 07, 2020 9.393 9.515 9.315 9.508 434,924 +0.10(+1.08%)
Aug 06, 2020 9.481 9.561 9.406 9.406 144,486 -0.07(-0.78%)
Aug 05, 2020 9.359 9.481 9.305 9.481 134,082 +0.18(+1.89%)
Aug 04, 2020 9.373 9.373 9.258 9.305 60,549 -0.05(-0.58%)
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.