Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.50 +0.02 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.17	14.25	14.14	14.20	99,845	+0.02(+0.17%)
Sep 27, 2019	14.27	14.28	14.16	14.17	62,480	-0.09(-0.60%)
Sep 26, 2019	14.22	14.27	14.21	14.26	48,383	+0.02(+0.17%)
Sep 25, 2019	14.12	14.26	14.12	14.23	32,647	+0.12(+0.85%)
Sep 24, 2019	14.20	14.26	14.09	14.11	105,184	-0.09(-0.63%)
Sep 23, 2019	14.15	14.22	14.14	14.20	174,309	+0.05(+0.34%)
Sep 20, 2019	14.10	14.17	14.08	14.15	54,608	+0.05(+0.39%)
Sep 19, 2019	14.03	14.14	14.02	14.10	64,854	+0.09(+0.65%)
Sep 18, 2019	14.00	14.01	13.95	14.01	54,872	+0.03(+0.22%)
Sep 17, 2019	13.93	13.98	13.89	13.98	25,311	+0.07(+0.48%)
Sep 16, 2019	13.90	13.95	13.84	13.91	331,075	+0.01(+0.04%)
Sep 13, 2019	13.87	13.97	13.87	13.90	40,669	+0.02(+0.13%)
Sep 12, 2019	13.93	13.93	13.84	13.89	33,654	+0.00(+0.00%)
Sep 11, 2019	13.82	13.91	13.81	13.88	191,505	+0.07(+0.49%)
Sep 10, 2019	13.70	13.82	13.66	13.82	60,199	+0.14(+1.01%)
Sep 09, 2019	13.59	13.68	13.58	13.68	32,125	+0.12(+0.87%)
Sep 06, 2019	13.56	13.59	13.51	13.56	25,582	+0.04(+0.32%)
Sep 05, 2019	13.47	13.60	13.45	13.52	112,972	+0.08(+0.59%)
Sep 04, 2019	13.44	13.48	13.40	13.44	58,437	+0.06(+0.46%)

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.