Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.88 +0.14 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.73	14.79	14.73	14.77	16,289	+0.03(+0.21%)
Nov 27, 2019	14.70	14.74	14.69	14.74	121,121	+0.08(+0.55%)
Nov 26, 2019	14.66	14.69	14.62	14.66	43,407	-0.01(-0.08%)
Nov 25, 2019	14.55	14.68	14.55	14.67	30,519	+0.12(+0.81%)
Nov 22, 2019	14.55	14.58	14.51	14.55	48,868	+0.01(+0.04%)
Nov 21, 2019	14.63	14.63	14.51	14.55	72,968	-0.08(-0.55%)
Nov 20, 2019	14.58	14.65	14.54	14.63	73,095	+0.02(+0.13%)
Nov 19, 2019	14.66	14.66	14.61	14.61	32,544	+0.01(+0.04%)
Nov 18, 2019	14.55	14.66	14.55	14.60	48,330	+0.05(+0.32%)
Nov 15, 2019	14.52	14.56	14.50	14.56	83,865	+0.03(+0.19%)
Nov 14, 2019	14.54	14.59	14.49	14.53	83,464	-0.04(-0.30%)
Nov 13, 2019	14.55	14.58	14.54	14.57	84,948	-0.02(-0.17%)
Nov 12, 2019	14.61	14.65	14.60	14.60	26,617	-0.01(-0.08%)
Nov 11, 2019	14.63	14.66	14.58	14.61	54,922	-0.03(-0.21%)
Nov 08, 2019	14.66	14.66	14.58	14.64	81,285	-0.01(-0.08%)
Nov 07, 2019	14.65	14.66	14.61	14.65	28,975	+0.07(+0.47%)
Nov 06, 2019	14.52	14.62	14.48	14.58	30,898	+0.05(+0.34%)
Nov 05, 2019	14.61	14.61	14.50	14.53	77,359	-0.07(-0.51%)
Nov 04, 2019	14.66	14.69	14.57	14.61	84,509	-0.02(-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.