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 )

10.84 -0.09 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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%)
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%)
Aug 03, 2020 9.332 9.406 9.170 9.359 282,981 +0.04(+0.44%)
Jul 31, 2020 9.400 9.494 9.193 9.319 209,840 -0.06(-0.65%)
Jul 30, 2020 9.339 9.400 9.278 9.379 62,017 -0.02(-0.22%)
Jul 29, 2020 9.278 9.400 9.244 9.400 109,463 +0.15(+1.61%)
Jul 28, 2020 9.136 9.332 9.136 9.251 87,880 +0.12(+1.33%)
Jul 27, 2020 9.042 9.143 9.008 9.129 82,432 +0.09(+1.05%)
Jul 24, 2020 9.190 9.278 9.028 9.035 107,140 -0.17(-1.84%)
Jul 23, 2020 9.305 9.346 9.150 9.204 55,772 -0.10(-1.09%)
Jul 22, 2020 9.129 9.373 9.102 9.305 99,431 +0.16(+1.70%)
Jul 21, 2020 9.075 9.169 9.001 9.150 111,425 +0.16(+1.73%)
Jul 20, 2020 8.987 9.035 8.920 8.994 84,267 -0.03(-0.37%)
Jul 17, 2020 9.082 9.116 8.967 9.028 139,400 -0.03(-0.30%)
Jul 16, 2020 8.960 9.202 8.959 9.055 96,254 -0.03(-0.30%)
Jul 15, 2020 8.819 9.102 8.819 9.082 182,583 +0.43(+5.00%)
Jul 14, 2020 8.447 8.670 8.433 8.650 114,958 +0.19(+2.24%)
Jul 13, 2020 8.582 8.616 8.440 8.460 355,507 -0.03(-0.40%)
Jul 10, 2020 8.298 8.501 8.166 8.494 99,593 +0.20(+2.44%)
Jul 09, 2020 8.535 8.535 8.224 8.291 154,567 -0.27(-3.16%)
Jul 08, 2020 8.474 8.599 8.393 8.562 162,693 +0.12(+1.44%)
Jul 07, 2020 8.656 8.663 8.420 8.440 187,368 -0.26(-3.03%)
Jul 06, 2020 8.771 8.798 8.616 8.704 151,721 +0.13(+1.50%)
Jul 02, 2020 8.920 8.920 8.555 8.575 584,091 -0.16(-1.86%)
Jul 01, 2020 8.886 9.035 8.704 8.737 140,845 -0.16(-1.75%)
Jun 30, 2020 8.834 8.919 8.768 8.893 110,577 +0.01(+0.15%)
Jun 29, 2020 8.688 8.926 8.503 8.880 379,566 +0.24(+2.83%)
Jun 26, 2020 8.886 8.886 8.550 8.635 139,094 -0.31(-3.42%)
Jun 25, 2020 8.536 8.952 8.464 8.941 158,673 +0.29(+3.31%)
Jun 24, 2020 8.906 8.924 8.391 8.655 485,624 -0.40(-4.45%)
Jun 23, 2020 9.005 9.058 8.913 9.058 145,128 +0.22(+2.47%)
Jun 22, 2020 8.840 8.867 8.688 8.840 220,051 -0.06(-0.67%)
Jun 19, 2020 9.190 9.190 8.828 8.900 103,677 -0.13(-1.39%)
Jun 18, 2020 8.986 9.157 8.873 9.025 115,750 -0.04(-0.44%)
Jun 17, 2020 9.270 9.288 9.029 9.065 127,665 -0.15(-1.65%)
Jun 16, 2020 9.554 9.554 9.071 9.217 257,982 +0.15(+1.60%)
Jun 15, 2020 8.576 9.197 8.470 9.071 265,121 +0.05(+0.51%)
Jun 12, 2020 8.873 9.052 8.631 9.025 576,960 +0.61(+7.22%)
Jun 11, 2020 8.510 8.840 8.292 8.417 576,969 -0.77(-8.41%)
Jun 10, 2020 9.646 9.646 8.906 9.190 1,233,355 -0.42(-4.33%)
Jun 09, 2020 9.950 10.09 9.541 9.607 557,598 -0.57(-5.58%)
Jun 08, 2020 9.679 10.25 9.679 10.17 820,708 +0.93(+10.08%)
Jun 05, 2020 9.752 10.06 9.187 9.243 929,766 +0.28(+3.17%)
Jun 04, 2020 8.543 9.038 8.457 8.959 585,410 +0.41(+4.79%)
Jun 03, 2020 8.160 8.622 8.160 8.550 358,003 +0.49(+6.07%)
Jun 02, 2020 8.140 8.226 8.021 8.061 132,410 -0.01(-0.08%)
Jun 01, 2020 7.763 8.138 7.757 8.067 925,837 +0.28(+3.65%)
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%)
May 01, 2020 7.340 7.400 7.192 7.321 201,149 -0.22(-2.89%)
Apr 30, 2020 7.922 7.922 7.462 7.539 294,716 -0.36(-4.60%)
Apr 29, 2020 7.671 8.067 7.599 7.902 1,122,072 +0.45(+6.03%)
Apr 28, 2020 7.268 7.545 7.122 7.453 215,816 +0.40(+5.72%)
Apr 27, 2020 6.898 7.136 6.792 7.050 260,414 +0.17(+2.40%)
Apr 24, 2020 6.990 6.990 6.673 6.885 189,192 -0.07(-1.04%)
Apr 23, 2020 6.964 7.228 6.924 6.957 254,849 -0.04(-0.57%)
Apr 22, 2020 7.268 7.294 6.838 6.997 480,584 -0.11(-1.58%)
Apr 21, 2020 6.739 7.109 6.680 7.109 177,321 +0.22(+3.26%)
Apr 20, 2020 7.010 7.129 6.785 6.885 157,551 -0.38(-5.19%)
Apr 17, 2020 7.136 7.314 6.904 7.261 278,491 +0.57(+8.49%)
Apr 16, 2020 6.937 7.030 6.653 6.693 508,937 -0.20(-2.97%)
Apr 15, 2020 6.964 7.036 6.772 6.898 268,833 -0.43(-5.86%)
Apr 14, 2020 7.638 7.763 7.155 7.327 461,666 -0.09(-1.25%)
Apr 13, 2020 7.763 7.763 7.040 7.420 506,563 -0.17(-2.26%)
Apr 09, 2020 7.565 8.298 7.221 7.591 1,021,789 +0.71(+10.37%)
Apr 08, 2020 6.330 6.931 6.330 6.878 499,317 +1.06(+18.30%)
Apr 07, 2020 5.946 6.323 5.764 5.814 576,956 +0.34(+6.15%)
Apr 06, 2020 5.405 5.831 5.300 5.477 371,075 +0.55(+11.13%)
Apr 03, 2020 5.477 5.477 4.730 4.929 443,618 -0.52(-9.58%)
Apr 02, 2020 5.695 5.781 5.451 5.451 235,533 -0.13(-2.37%)
Apr 01, 2020 6.065 6.065 5.537 5.583 705,782 -0.78(-12.27%)
Mar 31, 2020 6.727 6.825 6.243 6.364 465,474 -0.45(-6.54%)
Mar 30, 2020 7.382 7.382 6.587 6.809 317,242 -0.75(-9.93%)
Mar 27, 2020 7.745 7.891 7.369 7.560 757,711 -0.18(-2.38%)
Mar 26, 2020 6.937 8.559 6.937 7.745 990,614 +1.44(+22.93%)
Mar 25, 2020 5.454 6.778 5.454 6.300 793,956 +1.13(+21.92%)
Mar 24, 2020 5.982 6.013 5.117 5.167 701,416 -0.60(-10.38%)
Mar 23, 2020 6.510 6.571 5.594 5.766 830,103 -0.74(-11.44%)
Mar 20, 2020 6.828 7.490 6.415 6.510 735,241 +0.10(+1.59%)
Mar 19, 2020 6.230 6.809 5.420 6.408 703,011 -0.18(-2.71%)
Mar 18, 2020 7.567 7.567 4.327 6.587 884,926 -1.76(-21.05%)
Mar 17, 2020 9.336 9.400 8.185 8.343 415,091 -0.99(-10.57%)
Mar 16, 2020 10.07 10.60 9.317 9.329 274,974 -1.58(-14.47%)
Mar 13, 2020 11.22 11.65 10.22 10.91 261,160 +0.37(+3.52%)
Mar 12, 2020 11.62 11.75 10.50 10.54 351,641 -2.29(-17.83%)
Mar 11, 2020 13.37 13.37 12.66 12.82 192,061 -0.78(-5.74%)
Mar 10, 2020 13.80 13.82 13.16 13.61 297,734 +0.22(+1.66%)
Mar 09, 2020 14.00 14.04 13.36 13.38 231,796 -1.27(-8.64%)
Mar 06, 2020 14.63 14.76 14.21 14.65 183,849 -0.33(-2.21%)
Mar 05, 2020 15.15 15.16 14.88 14.98 148,283 -0.41(-2.68%)
Mar 04, 2020 15.27 15.45 15.18 15.39 146,463 +0.33(+2.20%)
Mar 03, 2020 15.29 15.60 14.89 15.06 303,152 -0.25(-1.66%)
Mar 02, 2020 14.50 15.32 14.50 15.32 193,865 +0.92(+6.36%)
Feb 28, 2020 14.32 14.60 14.05 14.40 1,273,590 -0.45(-3.04%)
Feb 27, 2020 15.41 15.41 14.77 14.85 331,319 -0.71(-4.58%)
Feb 26, 2020 15.65 15.88 15.57 15.57 128,927 -0.10(-0.61%)
Feb 25, 2020 16.13 16.13 15.54 15.66 176,649 -0.45(-2.80%)
Feb 24, 2020 16.16 16.20 16.00 16.11 155,884 -0.26(-1.59%)
Feb 21, 2020 16.51 16.51 16.29 16.37 162,950 -0.13(-0.77%)
Feb 20, 2020 16.42 16.50 16.37 16.50 100,826 +0.12(+0.74%)
Feb 19, 2020 16.43 16.44 16.38 16.38 152,174 +0.01(+0.04%)
Feb 18, 2020 16.31 16.38 16.25 16.37 160,766 +0.06(+0.35%)
Feb 14, 2020 16.25 16.32 16.22 16.32 69,768 +0.04(+0.23%)
Feb 13, 2020 16.15 16.29 16.15 16.28 168,767 +0.11(+0.71%)
Feb 12, 2020 16.09 16.20 16.08 16.16 93,411 +0.15(+0.91%)
Feb 11, 2020 16.06 16.09 16.01 16.02 115,284 -0.04(-0.28%)
Feb 10, 2020 16.11 16.11 16.02 16.06 105,422 -0.01(-0.04%)
Feb 07, 2020 16.14 16.14 16.07 16.07 58,140 -0.06(-0.39%)
Feb 06, 2020 16.06 16.18 16.06 16.13 124,085 +0.08(+0.48%)
Feb 05, 2020 15.97 16.07 15.97 16.06 69,144 +0.13(+0.80%)
Feb 04, 2020 15.95 15.97 15.85 15.93 98,794 +0.06(+0.36%)
Feb 03, 2020 15.81 15.92 15.81 15.87 116,848 +0.06(+0.40%)
Jan 31, 2020 15.85 15.90 15.76 15.81 145,036 -0.06(-0.36%)
Jan 30, 2020 15.88 15.88 15.80 15.87 79,143 -0.01(-0.08%)
Jan 29, 2020 15.78 15.88 15.78 15.88 95,212 +0.13(+0.80%)
Jan 28, 2020 15.67 15.78 15.67 15.75 45,597 +0.12(+0.74%)
Jan 27, 2020 15.64 15.66 15.59 15.64 82,018 -0.09(-0.57%)
Jan 24, 2020 15.86 15.86 15.66 15.73 85,482 -0.08(-0.52%)
Jan 23, 2020 15.76 15.81 15.74 15.81 137,378 +0.03(+0.20%)
Jan 22, 2020 15.80 15.83 15.74 15.78 90,020 +0.03(+0.20%)
Jan 21, 2020 15.73 15.77 15.69 15.74 96,921 +0.04(+0.24%)
Jan 17, 2020 15.71 15.72 15.66 15.71 52,012 +0.02(+0.14%)
Jan 16, 2020 15.66 15.70 15.66 15.68 151,928 +0.08(+0.48%)
Jan 15, 2020 15.59 15.68 15.59 15.61 67,241 +0.02(+0.15%)
Jan 14, 2020 15.53 15.59 15.53 15.59 59,666 +0.05(+0.31%)
Jan 13, 2020 15.48 15.54 15.47 15.54 69,372 +0.08(+0.55%)
Jan 10, 2020 15.37 15.45 15.37 15.45 94,596 +0.08(+0.54%)
Jan 09, 2020 15.38 15.43 15.35 15.37 75,907 +0.04(+0.29%)
Jan 08, 2020 15.39 15.40 15.32 15.32 71,960 -0.03(-0.21%)
Jan 07, 2020 15.33 15.39 15.27 15.36 164,627 +0.03(+0.17%)
Jan 06, 2020 15.26 15.36 15.26 15.33 66,297 +0.03(+0.21%)
Jan 03, 2020 15.24 15.34 15.24 15.30 136,237 +0.04(+0.29%)
Jan 02, 2020 15.28 15.29 15.17 15.25 190,862 -0.01(-0.04%)
Dec 31, 2019 15.27 15.36 15.26 15.26 68,511 -0.01(-0.04%)
Dec 30, 2019 15.46 15.46 15.26 15.27 77,961 -0.15(-0.95%)
Dec 27, 2019 15.40 15.43 15.36 15.41 54,190 +0.04(+0.24%)
Dec 26, 2019 15.31 15.38 15.31 15.38 58,562 +0.09(+0.61%)
Dec 24, 2019 15.23 15.28 15.20 15.28 53,545 +0.07(+0.44%)
Dec 23, 2019 15.25 15.25 15.20 15.22 198,501 -0.01(-0.04%)
Dec 20, 2019 15.18 15.27 15.17 15.22 80,801 +0.04(+0.24%)
Dec 19, 2019 15.12 15.22 15.12 15.18 40,241 +0.06(+0.40%)
Dec 18, 2019 15.12 15.14 15.06 15.12 70,545 +0.02(+0.14%)
Dec 17, 2019 14.94 15.12 14.93 15.10 41,286 +0.17(+1.11%)
Dec 16, 2019 14.98 15.00 14.92 14.94 89,670 +0.02(+0.12%)
Dec 13, 2019 14.84 14.92 14.84 14.92 23,224 +0.07(+0.47%)
Dec 12, 2019 14.82 14.92 14.82 14.85 48,750 +0.01(+0.09%)
Dec 11, 2019 14.84 14.86 14.82 14.84 93,931 -0.03(-0.22%)
Dec 10, 2019 14.91 14.92 14.86 14.87 45,921 -0.07(-0.50%)
Dec 09, 2019 14.92 14.96 14.92 14.94 23,074 +0.03(+0.21%)
Dec 06, 2019 14.84 14.92 14.84 14.91 32,417 +0.12(+0.80%)
Dec 05, 2019 14.85 14.85 14.78 14.79 21,392 -0.04(-0.25%)
Dec 04, 2019 14.80 14.85 14.80 14.83 65,881 +0.04(+0.25%)
Dec 03, 2019 14.76 14.79 14.73 14.79 45,756 -0.01(-0.04%)
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.