Vaneck Mortgage REIT Income ETF (NY: MORT )

12.19 +0.06 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.88 12.88 12.88 0 -0.09(-0.72%)
Dec 28, 2017 12.96 13.00 12.84 12.97 23,442 +0.12(+0.90%)
Dec 27, 2017 12.94 12.94 12.83 12.86 113,712 -0.01(-0.06%)
Dec 26, 2017 12.88 12.91 12.81 12.86 82,132 +0.09(+0.68%)
Dec 22, 2017 12.90 12.90 12.75 12.78 36,653 -0.02(-0.14%)
Dec 21, 2017 12.76 12.86 12.73 12.80 39,776 +0.08(+0.61%)
Dec 20, 2017 12.68 12.75 12.66 12.72 30,745 +0.05(+0.41%)
Dec 19, 2017 12.76 12.90 12.66 12.67 62,235 -0.21(-1.60%)
Dec 18, 2017 12.96 13.02 12.83 12.87 153,664 -0.05(-0.42%)
Dec 15, 2017 12.82 12.98 12.82 12.93 45,770 +0.15(+1.19%)
Dec 14, 2017 12.80 12.85 12.74 12.78 121,002 -0.03(-0.21%)
Dec 13, 2017 12.80 12.83 12.77 12.80 41,158 +0.12(+0.91%)
Dec 12, 2017 12.76 12.78 12.69 12.69 71,744 -0.02(-0.18%)
Dec 11, 2017 12.77 12.78 12.69 12.71 32,418 +0.01(+0.10%)
Dec 08, 2017 12.68 12.72 12.65 12.70 21,340 -0.03(-0.24%)
Dec 07, 2017 12.68 12.75 12.68 12.73 26,067 +0.03(+0.20%)
Dec 06, 2017 12.71 12.73 12.64 12.70 37,548 +0.04(+0.29%)
Dec 05, 2017 12.67 12.70 12.63 12.67 41,890 -0.06(-0.49%)
Dec 04, 2017 12.63 12.74 12.63 12.73 97,309 +0.12(+0.99%)
Dec 01, 2017 12.50 12.63 12.49 12.60 59,546 +0.06(+0.48%)
Nov 30, 2017 12.68 12.68 12.50 12.54 39,314 -0.10(-0.80%)
Nov 29, 2017 12.61 12.73 12.59 12.64 50,337 +0.03(+0.25%)
Nov 28, 2017 12.64 12.67 12.57 12.61 72,633 -0.04(-0.31%)
Nov 27, 2017 12.69 12.72 12.64 12.65 20,995 -0.04(-0.28%)
Nov 24, 2017 12.73 12.76 12.68 12.69 14,427 -0.04(-0.31%)
Nov 22, 2017 12.69 12.79 12.66 12.73 61,173 +0.08(+0.62%)
Nov 21, 2017 12.60 12.65 12.58 12.65 43,418 +0.08(+0.60%)
Nov 20, 2017 12.47 12.59 12.45 12.57 41,194 +0.17(+1.41%)
Nov 17, 2017 12.38 12.43 12.36 12.40 62,009 +0.04(+0.34%)
Nov 16, 2017 12.31 12.38 12.31 12.36 51,289 +0.07(+0.53%)
Nov 15, 2017 12.34 12.39 12.29 12.29 25,994 -0.08(-0.61%)
Nov 14, 2017 12.32 12.39 12.31 12.37 38,225 +0.07(+0.55%)
Nov 13, 2017 12.22 12.33 12.20 12.30 102,941 +0.08(+0.62%)
Nov 10, 2017 12.27 12.34 12.21 12.22 74,134 -0.06(-0.53%)
Nov 09, 2017 12.28 12.36 12.28 12.29 30,632 -0.03(-0.21%)
Nov 08, 2017 12.19 12.33 12.19 12.32 81,488 +0.10(+0.85%)
Nov 07, 2017 12.17 12.31 12.17 12.21 112,743 +0.04(+0.33%)
Nov 06, 2017 12.38 12.38 12.16 12.17 157,306 -0.18(-1.42%)
Nov 03, 2017 12.42 12.42 12.31 12.35 321,393 -0.05(-0.42%)
Nov 02, 2017 12.61 12.61 12.37 12.40 100,605 -0.15(-1.16%)
Nov 01, 2017 12.50 12.62 12.50 12.55 49,871 +0.06(+0.46%)
Oct 31, 2017 12.55 12.59 12.49 12.49 173,601 -0.08(-0.66%)
Oct 30, 2017 12.71 12.54 12.57 84,674 -0.07(-0.54%)
Oct 27, 2017 12.57 12.69 12.45 12.64 97,077 +0.11(+0.87%)
Oct 26, 2017 12.78 12.81 12.52 12.53 162,986 -0.26(-2.00%)
Oct 25, 2017 12.91 12.94 12.67 12.79 103,582 -0.16(-1.21%)
Oct 24, 2017 13.02 13.04 12.92 12.94 86,319 -0.02(-0.12%)
Oct 23, 2017 13.11 13.11 12.92 12.96 79,797 -0.16(-1.19%)
Oct 20, 2017 13.15 13.15 13.05 13.11 64,915 -0.02(-0.12%)
Oct 19, 2017 13.07 13.13 13.03 13.13 63,044 +0.01(+0.08%)
Oct 18, 2017 13.07 13.14 13.06 13.12 108,593 +0.04(+0.32%)
Oct 17, 2017 13.06 13.12 13.05 13.08 63,468 +0.02(+0.16%)
Oct 16, 2017 13.04 13.09 13.04 13.06 43,272 +0.05(+0.38%)
Oct 13, 2017 12.98 13.04 12.98 13.01 38,054 +0.03(+0.26%)
Oct 12, 2017 12.95 13.00 12.95 12.97 43,295 +0.00(+0.00%)
Oct 11, 2017 12.96 12.99 12.95 12.97 54,397 +0.06(+0.44%)
Oct 10, 2017 12.98 12.98 12.92 12.92 52,156 -0.05(-0.40%)
Oct 09, 2017 12.92 12.98 12.92 12.97 42,356 +0.06(+0.44%)
Oct 06, 2017 13.05 13.08 12.88 12.91 72,607 -0.18(-1.39%)
Oct 05, 2017 13.08 13.11 13.04 13.09 60,926 +0.06(+0.44%)
Oct 04, 2017 12.98 13.04 12.94 13.04 58,817 +0.01(+0.08%)
Oct 03, 2017 13.03 13.03 12.96 13.03 40,899 +0.03(+0.24%)
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.