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 )

10.61 +0.10 (+0.95%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 19, 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 (%)
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%)
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.