Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.27 +0.03 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.88	12.88	12.47	12.59	117,339	-0.17(-1.30%)
Dec 28, 2018	12.72	12.83	12.67	12.75	160,686	+0.06(+0.51%)
Dec 27, 2018	12.63	12.69	12.31	12.69	261,620	+0.08(+0.66%)
Dec 26, 2018	12.27	12.60	12.19	12.60	106,362	+0.46(+3.81%)
Dec 24, 2018	12.34	12.34	11.93	12.14	69,535	-0.24(-1.91%)
Dec 21, 2018	12.35	12.59	12.33	12.38	120,736	-0.01(-0.09%)
Dec 20, 2018	12.89	12.89	12.27	12.39	163,268	-0.46(-3.56%)
Dec 19, 2018	12.98	13.03	12.83	12.85	63,042	-0.14(-1.11%)
Dec 18, 2018	12.92	13.05	12.90	12.99	59,139	+0.14(+1.08%)
Dec 17, 2018	13.30	13.38	12.85	12.85	126,432	-0.46(-3.47%)
Dec 14, 2018	13.27	13.41	13.27	13.31	37,708	+0.02(+0.17%)
Dec 13, 2018	13.34	13.37	13.27	13.29	116,496	-0.08(-0.61%)
Dec 12, 2018	13.42	13.46	13.35	13.37	47,331	-0.04(-0.27%)
Dec 11, 2018	13.45	13.50	13.41	13.41	41,363	-0.00(-0.03%)
Dec 10, 2018	13.50	13.50	13.32	13.41	39,047	-0.11(-0.81%)
Dec 07, 2018	13.56	13.56	13.43	13.52	48,432	+0.01(+0.09%)
Dec 06, 2018	13.35	13.52	13.29	13.51	104,390	+0.09(+0.69%)
Dec 04, 2018	13.56	13.60	13.37	13.42	53,622	-0.13(-0.94%)

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.