Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.51 +0.08 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.711 9.711 9.515 9.515 146,326 -0.20(-2.09%)
Aug 28, 2020 9.650 9.727 9.636 9.717 139,104 +0.09(+0.98%)
Aug 27, 2020 9.494 9.690 9.494 9.623 73,095 +0.12(+1.28%)
Aug 26, 2020 9.636 9.636 9.494 9.501 108,195 -0.16(-1.64%)
Aug 25, 2020 9.731 9.798 9.535 9.660 80,290 -0.06(-0.66%)
Aug 24, 2020 9.474 9.734 9.379 9.724 182,725 +0.29(+3.08%)
Aug 21, 2020 9.481 9.511 9.400 9.433 66,296 -0.04(-0.43%)
Aug 20, 2020 9.460 9.575 9.386 9.474 207,226 -0.01(-0.14%)
Aug 19, 2020 9.515 9.583 9.467 9.488 62,842 -0.01(-0.14%)
Aug 18, 2020 9.616 9.643 9.494 9.501 141,161 -0.11(-1.13%)
Aug 17, 2020 9.697 9.697 9.562 9.609 228,010 -0.08(-0.84%)
Aug 14, 2020 9.548 9.751 9.474 9.690 67,036 +0.13(+1.34%)
Aug 13, 2020 9.656 9.807 9.548 9.562 82,144 -0.12(-1.26%)
Aug 12, 2020 9.873 9.886 9.625 9.683 133,235 -0.08(-0.83%)
Aug 11, 2020 9.913 10.05 9.724 9.765 104,543 -0.02(-0.21%)
Aug 10, 2020 9.535 9.866 9.535 9.785 132,445 +0.28(+2.91%)
Aug 07, 2020 9.393 9.515 9.315 9.508 434,924 +0.10(+1.08%)
Aug 06, 2020 9.481 9.561 9.406 9.406 144,486 -0.07(-0.78%)
Aug 05, 2020 9.359 9.481 9.305 9.481 134,082 +0.18(+1.89%)
Aug 04, 2020 9.373 9.373 9.258 9.305 60,549 -0.05(-0.58%)
Aug 03, 2020 9.332 9.406 9.170 9.359 282,981 +0.04(+0.44%)
Jul 31, 2020 9.400 9.494 9.193 9.319 209,840 -0.06(-0.65%)
Jul 30, 2020 9.339 9.400 9.278 9.379 62,017 -0.02(-0.22%)
Jul 29, 2020 9.278 9.400 9.244 9.400 109,463 +0.15(+1.61%)
Jul 28, 2020 9.136 9.332 9.136 9.251 87,880 +0.12(+1.33%)
Jul 27, 2020 9.042 9.143 9.008 9.129 82,432 +0.09(+1.05%)
Jul 24, 2020 9.190 9.278 9.028 9.035 107,140 -0.17(-1.84%)
Jul 23, 2020 9.305 9.346 9.150 9.204 55,772 -0.10(-1.09%)
Jul 22, 2020 9.129 9.373 9.102 9.305 99,431 +0.16(+1.70%)
Jul 21, 2020 9.075 9.169 9.001 9.150 111,425 +0.16(+1.73%)
Jul 20, 2020 8.987 9.035 8.920 8.994 84,267 -0.03(-0.37%)
Jul 17, 2020 9.082 9.116 8.967 9.028 139,400 -0.03(-0.30%)
Jul 16, 2020 8.960 9.202 8.959 9.055 96,254 -0.03(-0.30%)
Jul 15, 2020 8.819 9.102 8.819 9.082 182,583 +0.43(+5.00%)
Jul 14, 2020 8.447 8.670 8.433 8.650 114,958 +0.19(+2.24%)
Jul 13, 2020 8.582 8.616 8.440 8.460 355,507 -0.03(-0.40%)
Jul 10, 2020 8.298 8.501 8.166 8.494 99,593 +0.20(+2.44%)
Jul 09, 2020 8.535 8.535 8.224 8.291 154,567 -0.27(-3.16%)
Jul 08, 2020 8.474 8.599 8.393 8.562 162,693 +0.12(+1.44%)
Jul 07, 2020 8.656 8.663 8.420 8.440 187,368 -0.26(-3.03%)
Jul 06, 2020 8.771 8.798 8.616 8.704 151,721 +0.13(+1.50%)
Jul 02, 2020 8.920 8.920 8.555 8.575 584,091 -0.16(-1.86%)
Jul 01, 2020 8.886 9.035 8.704 8.737 140,845 -0.16(-1.75%)
Jun 30, 2020 8.834 8.919 8.768 8.893 110,577 +0.01(+0.15%)
Jun 29, 2020 8.688 8.926 8.503 8.880 379,566 +0.24(+2.83%)
Jun 26, 2020 8.886 8.886 8.550 8.635 139,094 -0.31(-3.42%)
Jun 25, 2020 8.536 8.952 8.464 8.941 158,673 +0.29(+3.31%)
Jun 24, 2020 8.906 8.924 8.391 8.655 485,624 -0.40(-4.45%)
Jun 23, 2020 9.005 9.058 8.913 9.058 145,128 +0.22(+2.47%)
Jun 22, 2020 8.840 8.867 8.688 8.840 220,051 -0.06(-0.67%)
Jun 19, 2020 9.190 9.190 8.828 8.900 103,677 -0.13(-1.39%)
Jun 18, 2020 8.986 9.157 8.873 9.025 115,750 -0.04(-0.44%)
Jun 17, 2020 9.270 9.288 9.029 9.065 127,665 -0.15(-1.65%)
Jun 16, 2020 9.554 9.554 9.071 9.217 257,982 +0.15(+1.60%)
Jun 15, 2020 8.576 9.197 8.470 9.071 265,121 +0.05(+0.51%)
Jun 12, 2020 8.873 9.052 8.631 9.025 576,960 +0.61(+7.22%)
Jun 11, 2020 8.510 8.840 8.292 8.417 576,969 -0.77(-8.41%)
Jun 10, 2020 9.646 9.646 8.906 9.190 1,233,355 -0.42(-4.33%)
Jun 09, 2020 9.950 10.09 9.541 9.607 557,598 -0.57(-5.58%)
Jun 08, 2020 9.679 10.25 9.679 10.17 820,708 +0.93(+10.08%)
Jun 05, 2020 9.752 10.06 9.187 9.243 929,766 +0.28(+3.17%)
Jun 04, 2020 8.543 9.038 8.457 8.959 585,410 +0.41(+4.79%)
Jun 03, 2020 8.160 8.622 8.160 8.550 358,003 +0.49(+6.07%)
Jun 02, 2020 8.140 8.226 8.021 8.061 132,410 -0.01(-0.08%)
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.