Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.46 +0.20 (+1.78%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.67	10.70	10.63	10.69	154,138	+0.02(+0.21%)
Jul 28, 2016	10.63	10.67	10.61	10.67	10,701	+0.04(+0.41%)
Jul 27, 2016	10.61	10.64	10.50	10.63	33,490	-0.00(-0.00%)
Jul 26, 2016	10.59	10.64	10.58	10.63	37,171	+0.03(+0.28%)
Jul 25, 2016	10.64	10.64	10.58	10.60	29,310	-0.03(-0.27%)
Jul 22, 2016	10.54	10.65	10.54	10.63	61,414	+0.07(+0.64%)
Jul 21, 2016	10.56	10.59	10.52	10.56	75,419	-0.00(-0.02%)
Jul 20, 2016	10.50	10.57	10.49	10.56	44,742	+0.05(+0.44%)
Jul 19, 2016	10.45	10.52	10.43	10.51	45,106	+0.08(+0.79%)
Jul 18, 2016	10.39	10.43	10.37	10.43	23,962	+0.08(+0.80%)
Jul 15, 2016	10.33	10.35	10.31	10.35	12,420	+0.02(+0.20%)
Jul 14, 2016	10.41	10.41	10.32	10.33	57,180	-0.05(-0.53%)
Jul 13, 2016	10.42	10.42	10.31	10.38	33,523	+0.02(+0.19%)
Jul 12, 2016	10.28	10.37	10.28	10.36	54,097	+0.04(+0.38%)
Jul 11, 2016	10.19	10.35	10.19	10.32	76,820	+0.10(+0.99%)
Jul 08, 2016	10.12	10.17	10.17	10.22	60,789	+0.05(+0.50%)
Jul 07, 2016	10.31	10.31	10.13	10.17	87,383	-0.13(-1.29%)
Jul 06, 2016	10.18	10.31	10.11	10.31	77,983	+0.13(+1.29%)
Jul 05, 2016	10.37	10.37	10.17	10.17	63,920	-0.13(-1.27%)

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.