Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.19 +0.25 (+2.29%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.85	13.93	13.82	13.88	102,128	+0.02(+0.17%)
Sep 27, 2019	13.95	13.96	13.84	13.85	63,909	-0.08(-0.60%)
Sep 26, 2019	13.90	13.95	13.90	13.94	49,490	+0.02(+0.17%)
Sep 25, 2019	13.80	13.94	13.80	13.91	33,393	+0.12(+0.85%)
Sep 24, 2019	13.88	13.94	13.77	13.80	107,590	-0.09(-0.63%)
Sep 23, 2019	13.83	13.90	13.82	13.88	178,296	+0.05(+0.34%)
Sep 20, 2019	13.79	13.85	13.77	13.84	55,857	+0.05(+0.39%)
Sep 19, 2019	13.71	13.82	13.71	13.78	66,337	+0.09(+0.65%)
Sep 18, 2019	13.69	13.69	13.63	13.69	56,127	+0.03(+0.22%)
Sep 17, 2019	13.62	13.66	13.58	13.66	25,890	+0.07(+0.48%)
Sep 16, 2019	13.59	13.63	13.53	13.60	338,647	+0.01(+0.04%)
Sep 13, 2019	13.56	13.66	13.56	13.59	41,599	+0.02(+0.13%)
Sep 12, 2019	13.62	13.62	13.53	13.57	34,423	+0.00(+0.00%)
Sep 11, 2019	13.51	13.60	13.50	13.57	195,885	+0.07(+0.48%)
Sep 10, 2019	13.40	13.51	13.35	13.51	61,575	+0.13(+1.01%)
Sep 09, 2019	13.28	13.37	13.28	13.37	32,860	+0.12(+0.87%)
Sep 06, 2019	13.25	13.29	13.20	13.26	26,167	+0.04(+0.32%)
Sep 05, 2019	13.17	13.29	13.15	13.22	115,556	+0.08(+0.59%)
Sep 04, 2019	13.14	13.17	13.10	13.14	59,774	+0.06(+0.46%)

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.