Vaneck Mortgage REIT Income ETF (NY: MORT )

11.16 -0.20 (-1.76%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 10.24 10.38 10.18 10.37 259,462 +0.24(+2.38%)
Feb 28, 2024 10.13 10.18 10.10 10.13 142,492 -0.07(-0.73%)
Feb 27, 2024 10.22 10.22 10.14 10.20 179,020 +0.05(+0.46%)
Feb 26, 2024 10.23 10.31 10.15 10.16 163,301 -0.09(-0.90%)
Feb 23, 2024 10.20 10.32 10.16 10.25 119,454 +0.05(+0.45%)
Feb 22, 2024 10.22 10.27 10.14 10.20 115,820 +0.02(+0.18%)
Feb 21, 2024 10.17 10.25 10.13 10.19 221,582 -0.03(-0.27%)
Feb 20, 2024 10.26 10.27 10.18 10.21 169,119 -0.12(-1.17%)
Feb 16, 2024 10.28 10.41 10.19 10.33 247,997 -0.03(-0.27%)
Feb 15, 2024 10.06 10.42 10.06 10.36 267,405 +0.38(+3.81%)
Feb 14, 2024 9.963 10.02 9.889 9.981 141,059 +0.11(+1.13%)
Feb 13, 2024 10.05 10.05 9.814 9.870 501,641 -0.42(-4.06%)
Feb 12, 2024 10.11 10.31 10.11 10.29 141,202 +0.17(+1.65%)
Feb 09, 2024 10.03 10.12 9.967 10.12 182,115 +0.10(+1.02%)
Feb 08, 2024 9.963 10.06 9.926 10.02 188,993 +0.03(+0.28%)
Feb 07, 2024 10.28 10.28 9.907 9.991 310,118 -0.26(-2.53%)
Feb 06, 2024 10.20 10.34 10.19 10.25 219,527 +0.01(+0.09%)
Feb 05, 2024 10.29 10.29 10.04 10.24 320,048 -0.13(-1.25%)
Feb 02, 2024 10.43 10.45 10.31 10.37 301,393 -0.21(-2.02%)
Feb 01, 2024 10.52 10.60 10.30 10.58 354,390 +0.13(+1.24%)
Jan 31, 2024 10.77 10.77 10.45 10.45 445,501 -0.32(-2.93%)
Jan 30, 2024 10.94 10.94 10.77 10.77 215,574 -0.24(-2.19%)
Jan 29, 2024 10.86 11.01 10.83 11.01 225,367 +0.16(+1.45%)
Jan 26, 2024 10.85 10.92 10.84 10.85 243,365 +0.06(+0.52%)
Jan 25, 2024 10.79 10.86 10.69 10.80 643,300 +0.08(+0.78%)
Jan 24, 2024 10.86 10.89 10.69 10.71 176,265 -0.05(-0.43%)
Jan 23, 2024 10.78 10.83 10.69 10.76 206,649 +0.05(+0.43%)
Jan 22, 2024 10.81 10.90 10.66 10.71 307,180 -0.01(-0.09%)
Jan 19, 2024 10.67 10.73 10.49 10.72 157,837 +0.08(+0.78%)
Jan 18, 2024 10.63 10.67 10.49 10.64 86,453 +0.06(+0.53%)
Jan 17, 2024 10.63 10.73 10.51 10.58 187,636 -0.16(-1.47%)
Jan 16, 2024 10.84 10.84 10.68 10.74 142,607 -0.19(-1.70%)
Jan 12, 2024 11.02 11.13 10.88 10.93 186,061 +0.02(+0.17%)
Jan 11, 2024 10.94 10.95 10.75 10.91 165,831 -0.10(-0.93%)
Jan 10, 2024 10.88 11.01 10.88 11.01 159,434 +0.12(+1.11%)
Jan 09, 2024 10.86 10.91 10.79 10.89 196,936 -0.07(-0.68%)
Jan 08, 2024 10.72 10.96 10.66 10.96 192,498 +0.26(+2.43%)
Jan 05, 2024 10.57 10.80 10.53 10.70 197,700 +0.09(+0.87%)
Jan 04, 2024 10.67 10.71 10.60 10.61 635,736 -0.05(-0.44%)
Jan 03, 2024 10.81 10.81 10.54 10.66 241,271 -0.25(-2.30%)
Jan 02, 2024 10.88 10.96 10.82 10.91 346,796 -0.06(-0.51%)
Dec 29, 2023 11.20 11.20 10.96 10.96 516,117 -0.28(-2.48%)
Dec 28, 2023 11.25 11.28 11.19 11.24 495,914 -0.05(-0.41%)
Dec 27, 2023 11.32 11.34 11.24 11.29 347,923 -0.01(-0.07%)
Dec 26, 2023 11.17 11.33 11.17 11.30 260,079 +0.15(+1.38%)
Dec 22, 2023 11.20 11.27 11.12 11.14 239,802 -0.02(-0.16%)
Dec 21, 2023 11.11 11.17 11.04 11.16 310,260 +0.18(+1.66%)
Dec 20, 2023 11.11 11.26 10.98 10.98 352,564 -0.15(-1.39%)
Dec 19, 2023 10.99 11.14 10.98 11.14 225,872 +0.19(+1.73%)
Dec 18, 2023 11.04 11.07 10.93 10.95 293,905 -0.07(-0.66%)
Dec 15, 2023 11.19 11.19 10.95 11.02 380,637 -0.17(-1.53%)
Dec 14, 2023 11.05 11.26 11.04 11.19 604,974 +0.33(+3.08%)
Dec 13, 2023 10.48 10.89 10.39 10.86 232,274 +0.41(+3.89%)
Dec 12, 2023 10.38 10.50 10.30 10.45 174,220 +0.08(+0.78%)
Dec 11, 2023 10.32 10.40 10.31 10.37 141,073 +0.00(+0.00%)
Dec 08, 2023 10.27 10.41 10.24 10.37 223,018 +0.06(+0.61%)
Dec 07, 2023 10.20 10.30 10.12 10.30 1,060,552 +0.14(+1.33%)
Dec 06, 2023 10.44 10.53 10.15 10.17 279,205 -0.24(-2.34%)
Dec 05, 2023 10.49 10.51 10.37 10.41 119,416 -0.10(-0.94%)
Dec 04, 2023 10.41 10.53 10.40 10.51 135,148 +0.05(+0.43%)
Dec 01, 2023 10.12 10.47 10.09 10.47 440,772 +0.32(+3.11%)
Nov 30, 2023 10.14 10.19 10.12 10.15 86,824 +0.03(+0.27%)
Nov 29, 2023 10.07 10.20 10.07 10.12 303,508 +0.14(+1.45%)
Nov 28, 2023 9.872 9.989 9.799 9.980 111,295 +0.09(+0.91%)
Nov 27, 2023 9.944 9.944 9.863 9.890 132,376 -0.06(-0.63%)
Nov 24, 2023 9.971 9.995 9.926 9.953 60,826 -0.05(-0.45%)
Nov 22, 2023 10.01 10.03 9.935 9.998 74,108 +0.05(+0.45%)
Nov 21, 2023 9.971 9.994 9.935 9.953 168,040 -0.07(-0.72%)
Nov 20, 2023 9.953 10.05 9.899 10.03 191,497 +0.05(+0.54%)
Nov 17, 2023 9.962 9.989 9.881 9.971 67,964 +0.11(+1.10%)
Nov 16, 2023 10.08 10.12 9.844 9.863 126,917 -0.23(-2.32%)
Nov 15, 2023 9.989 10.10 9.944 10.10 121,929 +0.11(+1.08%)
Nov 14, 2023 9.782 9.997 9.782 9.989 163,676 +0.51(+5.33%)
Nov 13, 2023 9.421 9.511 9.367 9.484 121,058 -0.02(-0.19%)
Nov 10, 2023 9.502 9.508 9.422 9.502 83,574 +0.08(+0.86%)
Nov 09, 2023 9.673 9.737 9.394 9.421 106,521 -0.22(-2.25%)
Nov 08, 2023 9.565 9.637 9.466 9.637 79,007 +0.05(+0.57%)
Nov 07, 2023 9.493 9.583 9.421 9.583 58,234 +0.05(+0.57%)
Nov 06, 2023 9.691 9.691 9.486 9.529 104,807 -0.14(-1.49%)
Nov 03, 2023 9.673 9.808 9.651 9.673 235,115 +0.22(+2.29%)
Nov 02, 2023 9.204 9.457 9.177 9.457 234,994 +0.36(+3.97%)
Nov 01, 2023 8.888 9.096 8.792 9.096 82,650 +0.21(+2.34%)
Oct 31, 2023 8.744 8.933 8.744 8.888 118,729 +0.23(+2.60%)
Oct 30, 2023 8.645 8.708 8.518 8.663 176,785 +0.11(+1.27%)
Oct 27, 2023 8.726 8.789 8.482 8.554 167,937 -0.08(-0.94%)
Oct 26, 2023 8.572 8.744 8.572 8.636 136,195 +0.13(+1.48%)
Oct 25, 2023 8.735 8.762 8.509 8.509 373,320 -0.30(-3.38%)
Oct 24, 2023 8.762 8.897 8.737 8.807 165,826 -0.04(-0.41%)
Oct 23, 2023 8.906 8.933 8.717 8.843 148,978 -0.11(-1.21%)
Oct 20, 2023 9.033 9.139 8.951 8.951 290,195 -0.09(-1.00%)
Oct 19, 2023 9.312 9.330 9.042 9.042 208,456 -0.30(-3.19%)
Oct 18, 2023 9.538 9.547 9.322 9.339 98,864 -0.28(-2.91%)
Oct 17, 2023 9.538 9.637 9.538 9.619 85,412 +0.01(+0.09%)
Oct 16, 2023 9.493 9.612 9.439 9.610 111,129 +0.17(+1.82%)
Oct 13, 2023 9.691 9.691 9.439 9.439 96,290 -0.18(-1.83%)
Oct 12, 2023 9.818 9.818 9.520 9.615 96,542 -0.18(-1.89%)
Oct 11, 2023 9.727 9.800 9.682 9.800 114,097 +0.16(+1.69%)
Oct 10, 2023 9.565 9.673 9.565 9.637 169,879 +0.06(+0.66%)
Oct 09, 2023 9.312 9.592 9.312 9.574 173,516 +0.21(+2.22%)
Oct 06, 2023 9.285 9.462 9.275 9.367 230,555 -0.04(-0.38%)
Oct 05, 2023 9.186 9.430 9.159 9.403 125,720 +0.17(+1.86%)
Oct 04, 2023 9.367 9.371 9.060 9.231 358,051 -0.11(-1.16%)
Oct 03, 2023 9.547 9.565 9.231 9.339 437,025 -0.32(-3.27%)
Oct 02, 2023 9.926 9.926 9.583 9.655 391,625 -0.30(-2.99%)
Sep 29, 2023 9.971 10.10 9.921 9.953 223,837 +0.04(+0.35%)
Sep 28, 2023 9.831 9.952 9.734 9.918 130,280 +0.10(+0.98%)
Sep 27, 2023 9.892 9.953 9.762 9.822 164,891 -0.03(-0.27%)
Sep 26, 2023 10.02 10.05 9.848 9.848 146,336 -0.23(-2.26%)
Sep 25, 2023 10.09 10.13 10.07 10.08 84,336 -0.09(-0.86%)
Sep 22, 2023 10.11 10.21 10.06 10.16 127,975 +0.10(+0.96%)
Sep 21, 2023 10.37 10.38 10.07 10.07 247,820 -0.39(-3.77%)
Sep 20, 2023 10.62 10.63 10.45 10.46 141,588 -0.10(-0.91%)
Sep 19, 2023 10.57 10.71 10.53 10.56 56,297 -0.03(-0.25%)
Sep 18, 2023 10.66 10.66 10.57 10.58 189,107 -0.04(-0.41%)
Sep 15, 2023 10.54 10.63 10.50 10.63 244,530 +0.07(+0.66%)
Sep 14, 2023 10.51 10.61 10.50 10.56 73,246 +0.13(+1.26%)
Sep 13, 2023 10.46 10.47 10.37 10.43 122,954 +0.02(+0.17%)
Sep 12, 2023 10.44 10.54 10.41 10.41 125,355 -0.07(-0.67%)
Sep 11, 2023 10.42 10.50 10.38 10.48 150,348 +0.11(+1.10%)
Sep 08, 2023 10.33 10.43 10.32 10.36 58,802 +0.04(+0.42%)
Sep 07, 2023 10.27 10.38 10.27 10.32 81,249 -0.02(-0.17%)
Sep 06, 2023 10.42 10.44 10.30 10.34 118,147 -0.10(-0.92%)
Sep 05, 2023 10.52 10.55 10.42 10.43 95,034 -0.10(-0.91%)
Sep 01, 2023 10.51 10.59 10.50 10.53 66,645 +0.08(+0.75%)
Aug 31, 2023 10.46 10.51 10.44 10.45 117,525 +0.00(+0.00%)
Aug 30, 2023 10.48 10.48 10.39 10.45 144,109 -0.03(-0.25%)
Aug 29, 2023 10.34 10.49 10.29 10.48 81,720 +0.14(+1.35%)
Aug 28, 2023 10.10 10.34 10.10 10.34 71,950 +0.27(+2.70%)
Aug 25, 2023 10.07 10.12 9.953 10.07 59,074 +0.04(+0.44%)
Aug 24, 2023 10.01 10.14 9.971 10.02 99,478 +0.00(+0.00%)
Aug 23, 2023 9.839 10.04 9.813 10.02 81,554 +0.23(+2.32%)
Aug 22, 2023 9.883 9.918 9.774 9.796 48,294 -0.02(-0.18%)
Aug 21, 2023 9.866 9.866 9.732 9.813 156,883 -0.04(-0.44%)
Aug 18, 2023 9.725 9.866 9.673 9.857 176,671 +0.04(+0.36%)
Aug 17, 2023 10.02 10.03 9.796 9.822 152,595 -0.18(-1.75%)
Aug 16, 2023 10.11 10.12 9.979 9.997 111,960 -0.08(-0.78%)
Aug 15, 2023 10.17 10.18 10.03 10.08 141,798 -0.12(-1.20%)
Aug 14, 2023 10.33 10.33 10.19 10.20 87,087 -0.15(-1.44%)
Aug 11, 2023 10.37 10.40 10.33 10.35 53,929 -0.04(-0.42%)
Aug 10, 2023 10.43 10.49 10.34 10.39 96,057 +0.00(+0.00%)
Aug 09, 2023 10.43 10.48 10.37 10.39 173,253 -0.06(-0.59%)
Aug 08, 2023 10.33 10.46 10.29 10.45 70,860 -0.02(-0.17%)
Aug 07, 2023 10.49 10.51 10.39 10.47 102,185 +0.00(+0.00%)
Aug 04, 2023 10.32 10.52 10.32 10.47 128,016 +0.21(+2.05%)
Aug 03, 2023 10.37 10.37 10.22 10.26 208,982 -0.16(-1.51%)
Aug 02, 2023 10.49 10.50 10.34 10.42 112,829 -0.13(-1.24%)
Aug 01, 2023 10.66 10.66 10.50 10.55 143,031 -0.16(-1.47%)
Jul 31, 2023 10.85 10.86 10.64 10.71 126,108 -0.13(-1.21%)
Jul 28, 2023 10.77 10.85 10.67 10.84 330,284 +0.21(+1.98%)
Jul 27, 2023 10.94 10.95 10.62 10.63 140,402 -0.26(-2.41%)
Jul 26, 2023 10.75 10.92 10.73 10.89 137,580 +0.16(+1.47%)
Jul 25, 2023 10.75 10.83 10.71 10.73 101,920 -0.04(-0.41%)
Jul 24, 2023 10.71 10.82 10.67 10.78 84,309 +0.11(+0.98%)
Jul 21, 2023 10.83 10.83 10.65 10.67 146,564 -0.07(-0.65%)
Jul 20, 2023 10.92 10.92 10.72 10.74 157,901 -0.17(-1.52%)
Jul 19, 2023 10.77 10.91 10.77 10.91 124,633 +0.16(+1.47%)
Jul 18, 2023 10.59 10.78 10.59 10.75 126,704 +0.16(+1.49%)
Jul 17, 2023 10.50 10.59 10.43 10.59 178,392 +0.09(+0.83%)
Jul 14, 2023 10.57 10.57 10.44 10.50 191,230 -0.07(-0.66%)
Jul 13, 2023 10.46 10.59 10.44 10.57 122,096 +0.15(+1.43%)
Jul 12, 2023 10.50 10.55 10.42 10.43 139,206 +0.05(+0.51%)
Jul 11, 2023 10.32 10.42 10.29 10.37 223,479 +0.10(+0.94%)
Jul 10, 2023 10.05 10.28 10.03 10.28 185,073 +0.21(+2.09%)
Jul 07, 2023 9.874 10.14 9.867 10.07 221,865 +0.22(+2.22%)
Jul 06, 2023 9.962 9.962 9.710 9.848 530,342 -0.24(-2.34%)
Jul 05, 2023 10.17 10.19 10.07 10.08 313,533 -0.13(-1.29%)
Jul 03, 2023 10.22 10.29 10.17 10.22 88,576 -0.05(-0.45%)
Jun 30, 2023 10.30 10.30 10.19 10.26 172,568 +0.04(+0.42%)
Jun 29, 2023 10.17 10.22 10.11 10.22 161,659 +0.09(+0.84%)
Jun 28, 2023 10.07 10.14 9.997 10.13 110,028 +0.06(+0.59%)
Jun 27, 2023 9.912 10.08 9.867 10.07 106,021 +0.21(+2.08%)
Jun 26, 2023 9.655 9.953 9.655 9.869 213,231 +0.20(+2.03%)
Jun 23, 2023 9.784 9.809 9.657 9.673 109,285 -0.20(-1.99%)
Jun 22, 2023 10.04 10.04 9.861 9.869 106,258 -0.20(-1.95%)
Jun 21, 2023 10.01 10.11 9.913 10.07 216,711 +0.08(+0.77%)
Jun 20, 2023 10.03 10.03 9.937 9.989 154,086 -0.07(-0.68%)
Jun 16, 2023 10.19 10.20 10.02 10.06 157,514 -0.09(-0.84%)
Jun 15, 2023 9.963 10.15 9.954 10.14 139,749 +0.13(+1.28%)
Jun 14, 2023 10.07 10.12 9.903 10.01 220,716 -0.01(-0.08%)
Jun 13, 2023 9.980 10.05 9.947 10.02 138,917 +0.10(+1.03%)
Jun 12, 2023 9.767 9.920 9.741 9.920 117,182 +0.16(+1.66%)
Jun 09, 2023 9.792 9.809 9.698 9.758 121,760 -0.03(-0.35%)
Jun 08, 2023 9.784 9.826 9.681 9.792 128,601 +0.00(+0.00%)
Jun 07, 2023 9.724 9.822 9.724 9.792 132,627 +0.11(+1.15%)
Jun 06, 2023 9.450 9.720 9.450 9.681 215,661 +0.20(+2.07%)
Jun 05, 2023 9.536 9.544 9.391 9.485 195,024 -0.07(-0.72%)
Jun 02, 2023 9.382 9.570 9.356 9.553 283,915 +0.29(+3.14%)
Jun 01, 2023 9.143 9.271 9.074 9.262 181,187 +0.15(+1.69%)
May 31, 2023 9.126 9.160 9.010 9.109 93,102 -0.06(-0.65%)
May 30, 2023 9.100 9.220 9.086 9.168 180,182 +0.10(+1.13%)
May 26, 2023 8.792 9.083 8.741 9.066 156,967 +0.31(+3.49%)
May 25, 2023 8.938 8.938 8.647 8.760 241,774 -0.19(-2.18%)
May 24, 2023 9.126 9.126 8.905 8.955 154,786 -0.23(-2.51%)
May 23, 2023 9.168 9.408 9.168 9.185 95,072 +0.01(+0.09%)
May 22, 2023 9.109 9.211 9.049 9.177 87,545 +0.09(+0.94%)
May 19, 2023 9.228 9.228 9.040 9.091 103,716 -0.09(-0.93%)
May 18, 2023 9.032 9.185 9.015 9.177 151,007 +0.12(+1.32%)
May 17, 2023 8.852 9.083 8.846 9.057 128,925 +0.26(+3.01%)
May 16, 2023 8.921 8.946 8.792 8.792 79,330 -0.15(-1.72%)
May 15, 2023 8.903 9.015 8.903 8.946 100,666 +0.09(+0.96%)
May 12, 2023 8.929 8.955 8.827 8.861 97,894 -0.04(-0.48%)
May 11, 2023 8.844 8.912 8.792 8.903 75,754 +0.00(+0.00%)
May 10, 2023 8.989 8.989 8.801 8.903 152,501 +0.03(+0.29%)
May 09, 2023 8.912 8.946 8.827 8.878 147,012 -0.10(-1.14%)
May 08, 2023 8.989 9.040 8.895 8.980 160,620 +0.02(+0.19%)
May 05, 2023 8.861 9.012 8.818 8.963 165,593 +0.26(+3.05%)
May 04, 2023 8.861 8.876 8.664 8.698 454,396 -0.21(-2.30%)
May 03, 2023 8.903 9.126 8.886 8.903 235,935 +0.02(+0.19%)
May 02, 2023 9.194 9.194 8.724 8.886 266,749 -0.31(-3.35%)
May 01, 2023 9.391 9.425 9.160 9.194 165,822 -0.21(-2.18%)
Apr 28, 2023 9.314 9.484 9.314 9.399 150,068 +0.09(+0.92%)
Apr 27, 2023 9.100 9.318 9.100 9.314 190,072 +0.27(+3.02%)
Apr 26, 2023 9.049 9.228 9.010 9.040 144,296 +0.01(+0.09%)
Apr 25, 2023 9.211 9.211 9.015 9.032 1,191,083 -0.22(-2.40%)
Apr 24, 2023 9.245 9.265 9.062 9.254 107,739 -0.04(-0.46%)
Apr 21, 2023 9.271 9.297 9.160 9.297 138,758 +0.04(+0.46%)
Apr 20, 2023 9.237 9.271 9.185 9.254 1,392,116 -0.05(-0.55%)
Apr 19, 2023 9.126 9.342 9.100 9.305 103,778 +0.13(+1.40%)
Apr 18, 2023 9.288 9.288 9.091 9.177 302,955 -0.12(-1.29%)
Apr 17, 2023 9.066 9.322 9.023 9.297 99,267 +0.21(+2.26%)
Apr 14, 2023 9.211 9.271 8.997 9.091 214,540 -0.09(-0.93%)
Apr 13, 2023 9.177 9.194 9.015 9.177 297,426 +0.01(+0.09%)
Apr 12, 2023 9.288 9.297 9.143 9.168 210,120 -0.02(-0.19%)
Apr 11, 2023 9.126 9.245 9.066 9.185 169,439 +0.09(+0.94%)
Apr 10, 2023 9.237 9.245 8.839 9.100 420,912 -0.14(-1.48%)
Apr 06, 2023 9.262 9.304 9.185 9.237 390,726 +0.00(+0.00%)
Apr 05, 2023 9.160 9.297 9.109 9.237 378,467 +0.04(+0.46%)
Apr 04, 2023 9.237 9.262 9.087 9.194 199,323 +0.00(+0.00%)
Apr 03, 2023 9.262 9.322 9.134 9.194 217,089 -0.06(-0.63%)
Mar 31, 2023 9.088 9.268 9.080 9.252 111,208 +0.19(+2.08%)
Mar 30, 2023 9.080 9.105 8.966 9.064 151,142 +0.07(+0.82%)
Mar 29, 2023 8.974 8.998 8.914 8.990 109,887 +0.13(+1.48%)
Mar 28, 2023 8.843 8.900 8.794 8.859 76,729 -0.02(-0.18%)
Mar 27, 2023 8.859 8.912 8.769 8.875 87,823 +0.17(+1.98%)
Mar 24, 2023 8.417 8.704 8.335 8.704 194,002 +0.25(+2.90%)
Mar 23, 2023 8.720 8.859 8.433 8.458 144,057 -0.19(-2.18%)
Mar 22, 2023 8.933 8.933 8.646 8.646 189,055 -0.23(-2.58%)
Mar 21, 2023 8.826 8.966 8.826 8.875 135,131 +0.22(+2.55%)
Mar 20, 2023 8.638 8.785 8.638 8.654 198,211 +0.09(+1.05%)
Mar 17, 2023 8.835 8.843 8.540 8.564 206,781 -0.29(-3.33%)
Mar 16, 2023 8.794 8.966 8.630 8.859 422,835 +0.02(+0.19%)
Mar 15, 2023 8.933 8.941 8.643 8.843 324,605 -0.32(-3.49%)
Mar 14, 2023 9.359 9.450 9.047 9.162 175,913 +0.11(+1.27%)
Mar 13, 2023 9.031 9.129 8.704 9.047 348,726 -0.07(-0.72%)
Mar 10, 2023 9.498 9.498 9.073 9.113 208,397 -0.38(-4.05%)
Mar 09, 2023 9.907 9.923 9.498 9.498 231,088 -0.40(-4.05%)
Mar 08, 2023 10.01 10.01 9.776 9.899 130,755 -0.07(-0.66%)
Mar 07, 2023 10.16 10.17 9.932 9.964 139,272 -0.16(-1.62%)
Mar 06, 2023 10.15 10.24 10.12 10.13 115,068 +0.02(+0.24%)
Mar 03, 2023 9.997 10.14 9.989 10.10 45,720 +0.16(+1.65%)
Mar 02, 2023 9.899 9.956 9.809 9.940 124,838 -0.06(-0.57%)
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.