Vaneck Mortgage REIT Income ETF (NY: MORT )

11.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 11.37 11.37 11.37 0 -0.07(-0.62%)
Dec 29, 2016 11.26 11.45 11.26 11.44 27,283 +0.16(+1.46%)
Dec 28, 2016 11.41 11.41 11.26 11.28 26,041 -0.06(-0.57%)
Dec 27, 2016 11.43 11.43 11.33 11.34 52,777 -0.07(-0.58%)
Dec 23, 2016 11.41 11.41 11.41 0 -0.01(-0.04%)
Dec 22, 2016 11.44 11.44 11.31 11.41 52,346 -0.02(-0.13%)
Dec 21, 2016 11.43 11.46 11.37 11.43 33,281 +0.06(+0.54%)
Dec 20, 2016 11.47 11.47 11.36 11.37 36,994 -0.04(-0.31%)
Dec 19, 2016 11.29 11.40 11.28 11.40 61,769 +0.19(+1.69%)
Dec 16, 2016 11.05 11.27 11.05 11.21 81,953 +0.24(+2.17%)
Dec 15, 2016 11.19 11.19 10.97 10.98 140,677 -0.23(-2.04%)
Dec 14, 2016 11.29 11.40 11.19 11.21 48,774 -0.12(-1.03%)
Dec 13, 2016 11.55 11.55 11.28 11.32 39,229 -0.19(-1.64%)
Dec 12, 2016 11.66 11.66 11.51 11.51 17,539 -0.14(-1.18%)
Dec 09, 2016 11.58 11.66 11.55 11.65 47,009 +0.08(+0.66%)
Dec 08, 2016 11.53 11.59 11.46 11.57 35,699 +0.05(+0.39%)
Dec 07, 2016 11.44 11.54 11.44 11.53 22,045 +0.11(+0.94%)
Dec 06, 2016 11.37 11.42 11.32 11.42 30,676 +0.09(+0.80%)
Dec 05, 2016 11.19 11.34 11.18 11.33 73,728 +0.21(+1.93%)
Dec 02, 2016 11.12 11.20 11.10 11.11 34,842 -0.01(-0.05%)
Dec 01, 2016 11.26 11.29 11.08 11.12 50,488 -0.20(-1.75%)
Nov 30, 2016 11.51 11.51 11.27 11.32 48,214 -0.18(-1.55%)
Nov 29, 2016 11.39 11.52 11.39 11.50 34,690 +0.12(+1.07%)
Nov 28, 2016 11.36 11.40 11.32 11.37 41,015 +0.07(+0.62%)
Nov 25, 2016 11.25 11.31 11.25 11.30 14,180 +0.06(+0.51%)
Nov 23, 2016 11.25 11.25 11.25 0 -0.13(-1.16%)
Nov 22, 2016 11.32 11.39 11.32 11.38 36,121 +0.10(+0.86%)
Nov 21, 2016 11.25 11.30 11.23 11.28 37,908 +0.11(+1.00%)
Nov 18, 2016 11.23 11.23 11.09 11.17 21,045 +0.06(+0.58%)
Nov 17, 2016 11.12 11.16 11.08 11.11 33,589 +0.01(+0.08%)
Nov 16, 2016 11.09 11.15 11.06 11.10 50,366 +0.04(+0.40%)
Nov 15, 2016 10.99 11.07 10.95 11.05 52,598 +0.05(+0.46%)
Nov 14, 2016 11.06 11.06 10.94 11.00 27,737 -0.08(-0.73%)
Nov 11, 2016 10.96 11.12 10.96 11.08 32,001 +0.09(+0.86%)
Nov 10, 2016 11.07 11.18 10.95 10.99 144,800 -0.16(-1.44%)
Nov 09, 2016 11.14 11.21 11.07 11.15 40,570 -0.07(-0.59%)
Nov 08, 2016 11.13 11.24 11.13 11.22 13,820 +0.06(+0.57%)
Nov 07, 2016 11.16 11.23 11.13 11.15 20,113 +0.08(+0.71%)
Nov 04, 2016 10.99 11.13 10.99 11.07 19,590 +0.09(+0.79%)
Nov 03, 2016 10.94 11.08 10.94 10.99 12,518 +0.05(+0.42%)
Nov 02, 2016 10.96 10.97 10.90 10.94 13,515 +0.00(+0.00%)
Nov 01, 2016 11.14 11.14 10.92 10.94 19,794 -0.21(-1.89%)
Oct 31, 2016 11.11 11.15 11.04 11.15 15,640 +0.10(+0.93%)
Oct 28, 2016 10.99 11.08 10.99 11.05 15,349 -0.01(-0.13%)
Oct 27, 2016 11.19 11.19 11.06 11.06 15,037 -0.15(-1.33%)
Oct 26, 2016 11.21 11.26 11.17 11.21 38,691 -0.01(-0.09%)
Oct 25, 2016 11.05 11.23 11.05 11.22 32,962 +0.15(+1.33%)
Oct 24, 2016 11.01 11.09 10.99 11.07 33,631 +0.09(+0.84%)
Oct 21, 2016 10.94 10.99 10.94 10.98 10,362 +0.04(+0.37%)
Oct 20, 2016 10.95 10.95 10.88 10.94 18,782 +0.01(+0.09%)
Oct 19, 2016 10.93 10.96 10.87 10.93 39,601 +0.05(+0.50%)
Oct 18, 2016 10.88 10.93 10.79 10.88 63,106 +0.08(+0.77%)
Oct 17, 2016 10.84 10.86 10.78 10.79 30,833 -0.01(-0.09%)
Oct 14, 2016 10.92 10.92 10.80 10.80 76,159 -0.09(-0.84%)
Oct 13, 2016 10.74 10.92 10.74 10.90 13,187 +0.09(+0.80%)
Oct 12, 2016 10.73 10.87 10.73 10.81 20,885 +0.09(+0.81%)
Oct 11, 2016 10.72 10.75 10.66 10.72 28,024 -0.00(-0.01%)
Oct 10, 2016 10.73 10.81 10.71 10.72 19,342 +0.08(+0.78%)
Oct 07, 2016 10.62 10.74 10.59 10.64 114,342 +0.04(+0.38%)
Oct 06, 2016 10.71 10.71 10.58 10.60 47,982 -0.09(-0.86%)
Oct 05, 2016 10.74 10.79 10.68 10.69 17,129 -0.05(-0.43%)
Oct 04, 2016 11.01 11.01 10.69 10.74 167,451 -0.26(-2.36%)
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.