Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.43 +0.17 (+1.55%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	12.78	12.83	12.71	12.83	117,767	+0.11(+0.90%)
Jul 28, 2017	12.77	12.77	12.65	12.71	44,517	-0.03(-0.24%)
Jul 27, 2017	12.73	12.78	12.63	12.74	57,623	+0.02(+0.12%)
Jul 26, 2017	12.64	12.74	12.64	12.73	23,710	+0.05(+0.38%)
Jul 25, 2017	12.76	12.78	12.64	12.68	706,630	-0.07(-0.54%)
Jul 24, 2017	12.79	12.81	12.74	12.75	66,762	-0.04(-0.29%)
Jul 21, 2017	12.69	12.82	12.69	12.79	34,668	+0.09(+0.70%)
Jul 20, 2017	12.67	12.75	12.67	12.70	40,443	+0.02(+0.12%)
Jul 19, 2017	12.69	12.71	12.63	12.68	60,433	+0.07(+0.58%)
Jul 18, 2017	12.77	12.77	12.55	12.61	88,340	-0.21(-1.65%)
Jul 17, 2017	12.86	12.89	12.81	12.82	88,185	-0.01(-0.06%)
Jul 14, 2017	12.79	12.87	12.79	12.83	84,056	+0.11(+0.86%)
Jul 13, 2017	12.91	12.96	12.69	12.72	48,120	-0.16(-1.26%)
Jul 12, 2017	12.92	12.96	12.84	12.88	36,287	+0.08(+0.64%)
Jul 11, 2017	12.74	12.85	12.70	12.80	56,932	+0.03(+0.22%)
Jul 10, 2017	12.84	12.84	12.74	12.77	100,266	+0.03(+0.21%)
Jul 07, 2017	12.84	12.84	12.68	12.74	63,776	-0.08(-0.61%)
Jul 06, 2017	12.92	12.92	12.80	12.82	49,401	-0.12(-0.96%)
Jul 05, 2017	12.99	13.02	12.86	12.95	65,086	-0.01(-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.