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 )

12.15 -0.14 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 10.83 10.83 10.83 0 -0.07(-0.62%)
Dec 29, 2016 10.72 10.90 10.72 10.90 28,647 +0.16(+1.46%)
Dec 28, 2016 10.87 10.87 10.72 10.74 27,342 -0.06(-0.57%)
Dec 27, 2016 10.89 10.89 10.79 10.80 55,414 -0.06(-0.58%)
Dec 23, 2016 10.87 10.87 10.87 0 -0.00(-0.05%)
Dec 22, 2016 10.90 10.90 10.77 10.87 54,962 -0.01(-0.13%)
Dec 21, 2016 10.89 10.91 10.83 10.89 34,944 +0.06(+0.54%)
Dec 20, 2016 10.92 10.92 10.82 10.83 38,843 -0.03(-0.31%)
Dec 19, 2016 10.76 10.86 10.75 10.86 64,855 +0.18(+1.69%)
Dec 16, 2016 10.53 10.74 10.53 10.68 86,048 +0.23(+2.17%)
Dec 15, 2016 10.65 10.65 10.45 10.45 147,707 -0.22(-2.04%)
Dec 14, 2016 10.76 10.86 10.66 10.67 51,211 -0.11(-1.03%)
Dec 13, 2016 11.00 11.00 10.75 10.78 41,190 -0.18(-1.64%)
Dec 12, 2016 11.10 11.11 10.96 10.96 18,416 -0.13(-1.18%)
Dec 09, 2016 11.03 11.10 11.00 11.09 49,358 +0.07(+0.66%)
Dec 08, 2016 10.98 11.04 10.91 11.02 37,483 +0.04(+0.39%)
Dec 07, 2016 10.90 10.99 10.90 10.98 23,147 +0.10(+0.94%)
Dec 06, 2016 10.83 10.88 10.78 10.88 32,209 +0.09(+0.80%)
Dec 05, 2016 10.65 10.80 10.64 10.79 77,412 +0.20(+1.93%)
Dec 02, 2016 10.59 10.67 10.57 10.59 36,583 -0.00(-0.05%)
Dec 01, 2016 10.72 10.76 10.55 10.59 53,011 -0.19(-1.75%)
Nov 30, 2016 10.96 10.96 10.73 10.78 50,623 -0.17(-1.55%)
Nov 29, 2016 10.85 10.97 10.85 10.95 36,424 +0.12(+1.07%)
Nov 28, 2016 10.82 10.86 10.78 10.83 43,064 +0.07(+0.62%)
Nov 25, 2016 10.71 10.77 10.71 10.77 14,888 +0.05(+0.51%)
Nov 23, 2016 10.71 10.71 10.71 0 -0.13(-1.16%)
Nov 22, 2016 10.78 10.85 10.78 10.84 37,926 +0.09(+0.86%)
Nov 21, 2016 10.71 10.76 10.70 10.75 39,803 +0.11(+1.00%)
Nov 18, 2016 10.69 10.69 10.57 10.64 22,096 +0.06(+0.58%)
Nov 17, 2016 10.59 10.63 10.55 10.58 35,268 +0.01(+0.08%)
Nov 16, 2016 10.57 10.62 10.53 10.57 52,883 +0.04(+0.40%)
Nov 15, 2016 10.46 10.55 10.43 10.53 55,226 +0.05(+0.46%)
Nov 14, 2016 10.54 10.54 10.42 10.48 29,123 -0.08(-0.74%)
Nov 11, 2016 10.44 10.59 10.44 10.56 33,600 +0.09(+0.86%)
Nov 10, 2016 10.55 10.65 10.43 10.47 152,035 -0.15(-1.44%)
Nov 09, 2016 10.61 10.67 10.55 10.62 42,598 -0.06(-0.59%)
Nov 08, 2016 10.60 10.70 10.60 10.68 14,511 +0.06(+0.57%)
Nov 07, 2016 10.63 10.69 10.60 10.62 21,118 +0.08(+0.71%)
Nov 04, 2016 10.47 10.60 10.47 10.55 20,569 +0.08(+0.79%)
Nov 03, 2016 10.42 10.55 10.42 10.46 13,144 +0.04(+0.42%)
Nov 02, 2016 10.44 10.44 10.38 10.42 14,191 +0.00(+0.00%)
Nov 01, 2016 10.61 10.61 10.40 10.42 20,784 -0.20(-1.89%)
Oct 31, 2016 10.59 10.62 10.51 10.62 16,422 +0.10(+0.93%)
Oct 28, 2016 10.46 10.55 10.46 10.52 16,116 -0.01(-0.13%)
Oct 27, 2016 10.65 10.65 10.53 10.54 15,788 -0.14(-1.33%)
Oct 26, 2016 10.67 10.72 10.64 10.68 40,624 -0.01(-0.09%)
Oct 25, 2016 10.52 10.69 10.52 10.69 34,609 +0.14(+1.33%)
Oct 24, 2016 10.48 10.56 10.47 10.55 35,311 +0.09(+0.84%)
Oct 21, 2016 10.42 10.46 10.42 10.46 10,880 +0.04(+0.37%)
Oct 20, 2016 10.43 10.43 10.36 10.42 19,720 +0.01(+0.09%)
Oct 19, 2016 10.41 10.44 10.35 10.41 41,580 +0.05(+0.50%)
Oct 18, 2016 10.36 10.41 10.28 10.36 66,259 +0.08(+0.77%)
Oct 17, 2016 10.32 10.34 10.27 10.28 32,374 -0.01(-0.09%)
Oct 14, 2016 10.40 10.40 10.29 10.29 79,965 -0.09(-0.84%)
Oct 13, 2016 10.23 10.40 10.23 10.38 13,846 +0.08(+0.80%)
Oct 12, 2016 10.22 10.35 10.22 10.29 21,929 +0.08(+0.81%)
Oct 11, 2016 10.21 10.24 10.15 10.21 29,424 -0.00(-0.01%)
Oct 10, 2016 10.22 10.29 10.20 10.21 20,309 +0.08(+0.78%)
Oct 07, 2016 10.11 10.23 10.09 10.13 120,055 +0.04(+0.38%)
Oct 06, 2016 10.20 10.20 10.07 10.10 50,379 -0.09(-0.86%)
Oct 05, 2016 10.23 10.28 10.17 10.18 17,985 -0.04(-0.43%)
Oct 04, 2016 10.49 10.49 10.18 10.23 175,818 -0.25(-2.36%)
Oct 03, 2016 10.72 10.72 10.46 10.47 73,940 -0.18(-1.72%)
Sep 30, 2016 10.62 10.67 10.58 10.66 95,181 +0.07(+0.63%)
Sep 29, 2016 10.61 10.68 10.55 10.59 70,622 -0.07(-0.62%)
Sep 28, 2016 10.69 10.69 10.55 10.66 54,627 +0.00(+0.04%)
Sep 27, 2016 10.65 10.71 10.65 10.65 28,951 -0.00(-0.04%)
Sep 26, 2016 10.60 10.75 10.60 10.66 103,071 +0.01(+0.09%)
Sep 23, 2016 10.72 10.72 10.64 10.65 14,655 -0.08(-0.75%)
Sep 22, 2016 10.66 10.73 10.62 10.73 45,257 +0.12(+1.16%)
Sep 21, 2016 10.56 10.64 10.47 10.60 55,692 +0.09(+0.81%)
Sep 20, 2016 10.54 10.54 10.51 10.52 453,683 +0.04(+0.41%)
Sep 19, 2016 10.35 10.53 10.35 10.48 21,149 +0.12(+1.14%)
Sep 16, 2016 10.36 10.39 10.28 10.36 36,368 -0.12(-1.18%)
Sep 15, 2016 10.33 10.48 10.33 10.48 26,846 +0.14(+1.33%)
Sep 14, 2016 10.37 10.43 10.34 10.34 16,673 +0.03(+0.32%)
Sep 13, 2016 10.42 10.42 10.31 10.31 30,722 -0.16(-1.50%)
Sep 12, 2016 10.28 10.50 10.19 10.47 30,287 +0.12(+1.19%)
Sep 09, 2016 10.72 10.72 10.32 10.34 51,716 -0.38(-3.54%)
Sep 08, 2016 10.77 10.77 10.72 10.72 14,002 -0.07(-0.66%)
Sep 07, 2016 10.68 10.81 10.68 10.79 39,282 +0.09(+0.80%)
Sep 06, 2016 10.72 10.73 10.65 10.71 49,274 +0.02(+0.22%)
Sep 02, 2016 10.51 10.69 10.69 10.69 34,367 +0.17(+1.58%)
Sep 01, 2016 10.60 10.60 10.44 10.52 32,499 -0.07(-0.63%)
Aug 31, 2016 10.55 10.59 10.48 10.59 110,012 +0.04(+0.36%)
Aug 30, 2016 10.51 10.57 10.50 10.55 32,963 +0.04(+0.41%)
Aug 29, 2016 10.47 10.56 10.47 10.51 23,736 +0.05(+0.45%)
Aug 26, 2016 10.55 10.61 10.45 10.46 22,724 -0.11(-1.08%)
Aug 25, 2016 10.53 10.61 10.53 10.57 90,422 +0.01(+0.09%)
Aug 24, 2016 10.60 10.60 10.53 10.56 57,742 -0.07(-0.62%)
Aug 23, 2016 10.53 10.63 10.53 10.63 54,387 +0.11(+1.08%)
Aug 22, 2016 10.51 10.54 10.49 10.51 34,686 +0.00(+0.00%)
Aug 19, 2016 10.51 10.53 10.46 10.51 16,945 +0.01(+0.09%)
Aug 18, 2016 10.51 10.57 10.46 10.51 47,777 +0.00(+0.00%)
Aug 17, 2016 10.50 10.51 10.40 10.51 76,793 -0.01(-0.09%)
Aug 16, 2016 10.51 10.56 10.51 10.51 40,068 -0.07(-0.67%)
Aug 15, 2016 10.62 10.66 10.58 10.59 62,977 -0.06(-0.53%)
Aug 12, 2016 10.62 10.70 10.62 10.64 57,594 -0.02(-0.18%)
Aug 11, 2016 10.69 10.69 10.63 10.66 32,799 -0.03(-0.31%)
Aug 10, 2016 10.75 10.76 10.69 10.70 88,221 -0.06(-0.53%)
Aug 09, 2016 10.65 10.76 10.64 10.75 97,395 +0.14(+1.30%)
Aug 08, 2016 10.66 10.69 10.61 10.61 40,374 -0.03(-0.31%)
Aug 05, 2016 10.54 10.67 10.53 10.65 68,233 +0.13(+1.22%)
Aug 04, 2016 10.52 10.52 10.44 10.52 67,059 +0.01(+0.09%)
Aug 03, 2016 10.36 10.51 10.35 10.51 46,196 +0.11(+1.09%)
Aug 02, 2016 10.52 10.52 10.37 10.40 52,753 -0.11(-1.08%)
Aug 01, 2016 10.46 10.53 10.43 10.51 59,230 +0.06(+0.56%)
Jul 29, 2016 10.43 10.46 10.39 10.45 157,680 +0.02(+0.21%)
Jul 28, 2016 10.39 10.43 10.37 10.43 10,947 +0.04(+0.41%)
Jul 27, 2016 10.37 10.40 10.27 10.39 34,260 -0.00(-0.00%)
Jul 26, 2016 10.35 10.40 10.34 10.39 38,025 +0.03(+0.28%)
Jul 25, 2016 10.40 10.40 10.34 10.36 29,984 -0.03(-0.27%)
Jul 22, 2016 10.31 10.41 10.31 10.39 62,825 +0.07(+0.64%)
Jul 21, 2016 10.32 10.35 10.28 10.32 77,152 -0.00(-0.02%)
Jul 20, 2016 10.26 10.33 10.26 10.32 45,770 +0.05(+0.44%)
Jul 19, 2016 10.21 10.28 10.19 10.28 46,143 +0.08(+0.79%)
Jul 18, 2016 10.15 10.20 10.14 10.20 24,512 +0.08(+0.80%)
Jul 15, 2016 10.10 10.12 10.08 10.12 12,705 +0.02(+0.20%)
Jul 14, 2016 10.18 10.18 10.09 10.10 58,494 -0.05(-0.53%)
Jul 13, 2016 10.19 10.19 10.08 10.15 34,293 +0.02(+0.19%)
Jul 12, 2016 10.05 10.13 10.05 10.13 55,340 +0.04(+0.38%)
Jul 11, 2016 9.965 10.12 9.965 10.09 78,586 +0.10(+0.99%)
Jul 08, 2016 9.889 9.943 9.943 9.993 62,186 +0.05(+0.50%)
Jul 07, 2016 10.07 10.07 9.898 9.943 89,391 -0.13(-1.30%)
Jul 06, 2016 9.955 10.08 9.884 10.07 79,775 +0.13(+1.29%)
Jul 05, 2016 10.14 10.14 9.946 9.946 65,389 -0.13(-1.27%)
Jul 01, 2016 10.16 10.07 10.07 10.07 37,741 -0.01(-0.05%)
Jun 30, 2016 10.00 10.08 9.898 10.08 27,495 +0.13(+1.31%)
Jun 29, 2016 9.939 9.990 9.927 9.948 106,967 +0.06(+0.61%)
Jun 28, 2016 9.729 9.892 9.729 9.888 89,923 +0.26(+2.66%)
Jun 27, 2016 9.850 9.850 9.573 9.631 85,918 -0.19(-1.89%)
Jun 24, 2016 9.724 9.906 9.650 9.816 87,137 -0.02(-0.20%)
Jun 23, 2016 9.808 9.855 9.794 9.836 40,011 +0.05(+0.52%)
Jun 22, 2016 9.813 9.846 9.766 9.785 26,771 -0.04(-0.38%)
Jun 21, 2016 9.902 9.902 9.822 9.822 91,348 -0.08(-0.80%)
Jun 20, 2016 9.818 9.920 9.818 9.902 29,308 +0.08(+0.86%)
Jun 17, 2016 9.776 9.925 9.776 9.818 20,965 -0.01(-0.09%)
Jun 16, 2016 9.757 9.827 9.743 9.827 28,466 +0.01(+0.08%)
Jun 15, 2016 9.780 9.855 9.738 9.819 52,633 +0.04(+0.45%)
Jun 14, 2016 9.799 9.836 9.738 9.776 46,864 -0.04(-0.43%)
Jun 13, 2016 9.892 9.939 9.818 9.818 40,887 -0.13(-1.26%)
Jun 10, 2016 9.986 9.992 9.925 9.944 31,843 -0.07(-0.65%)
Jun 09, 2016 9.986 10.02 9.932 10.01 19,056 +0.05(+0.52%)
Jun 08, 2016 9.930 9.972 9.904 9.958 72,401 +0.07(+0.72%)
Jun 07, 2016 9.934 9.942 9.851 9.886 22,613 -0.02(-0.15%)
Jun 06, 2016 9.892 9.930 9.878 9.902 27,864 +0.01(+0.09%)
Jun 03, 2016 9.902 9.911 9.860 9.892 38,577 -0.00(-0.05%)
Jun 02, 2016 9.818 9.902 9.818 9.897 30,738 +0.06(+0.62%)
Jun 01, 2016 9.790 9.836 9.757 9.836 33,461 +0.05(+0.48%)
May 31, 2016 9.706 9.794 9.706 9.790 86,646 +0.04(+0.41%)
May 27, 2016 9.706 9.749 9.749 9.749 29,574 -0.00(-0.03%)
May 26, 2016 9.673 9.771 9.673 9.752 30,463 +0.04(+0.43%)
May 25, 2016 9.734 9.734 9.650 9.710 73,293 +0.04(+0.38%)
May 24, 2016 9.692 9.699 9.650 9.673 51,513 +0.03(+0.34%)
May 23, 2016 9.668 9.674 9.613 9.640 29,120 -0.01(-0.10%)
May 20, 2016 9.598 9.650 9.589 9.650 100,403 +0.07(+0.68%)
May 19, 2016 9.622 9.622 9.454 9.584 50,679 -0.00(-0.05%)
May 18, 2016 9.664 9.752 9.514 9.589 68,117 -0.13(-1.32%)
May 17, 2016 9.808 9.850 9.682 9.717 63,679 -0.10(-1.03%)
May 16, 2016 9.748 9.827 9.748 9.818 40,802 +0.04(+0.43%)
May 13, 2016 9.752 9.794 9.720 9.776 44,078 -0.02(-0.19%)
May 12, 2016 9.841 9.841 9.701 9.794 44,254 +0.02(+0.18%)
May 11, 2016 9.738 9.822 9.738 9.777 45,439 +0.05(+0.49%)
May 10, 2016 9.650 9.729 9.650 9.729 88,753 +0.04(+0.38%)
May 09, 2016 9.542 9.702 9.542 9.692 95,838 +0.15(+1.57%)
May 06, 2016 9.454 9.559 9.419 9.542 41,029 +0.11(+1.19%)
May 05, 2016 9.337 9.444 9.325 9.430 103,311 +0.11(+1.22%)
May 04, 2016 9.214 9.316 9.214 9.316 17,056 +0.11(+1.25%)
May 03, 2016 9.281 9.281 9.146 9.202 51,817 -0.11(-1.23%)
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.