Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

12.15 -0.14 (-1.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.74	13.74	13.67	13.71	97,444	+0.03(+0.21%)
May 27, 2021	13.70	13.72	13.65	13.68	976,937	+0.04(+0.26%)
May 26, 2021	13.56	13.65	13.49	13.65	137,581	+0.15(+1.09%)
May 25, 2021	13.67	13.71	13.49	13.50	161,548	-0.10(-0.72%)
May 24, 2021	13.58	13.67	13.54	13.60	123,424	+0.04(+0.26%)
May 21, 2021	13.65	13.67	13.55	13.56	126,256	-0.04(-0.26%)
May 20, 2021	13.58	13.64	13.48	13.60	260,576	+0.06(+0.42%)
May 19, 2021	13.35	13.54	13.27	13.54	216,642	+0.06(+0.42%)
May 18, 2021	13.51	13.61	13.46	13.48	134,831	-0.01(-0.05%)
May 17, 2021	13.43	13.51	13.28	13.49	262,087	+0.05(+0.37%)
May 14, 2021	13.28	13.46	13.27	13.44	88,637	+0.26(+1.97%)
May 13, 2021	12.87	13.24	12.87	13.18	186,618	+0.37(+2.85%)
May 12, 2021	13.24	13.26	12.80	12.82	468,428	-0.46(-3.44%)
May 11, 2021	13.34	13.34	13.15	13.27	221,850	-0.15(-1.10%)
May 10, 2021	13.67	13.68	13.42	13.42	128,222	-0.16(-1.19%)
May 07, 2021	13.47	13.61	13.47	13.58	288,995	+0.11(+0.84%)
May 06, 2021	13.58	13.58	13.30	13.47	206,670	-0.15(-1.08%)
May 05, 2021	13.58	13.63	13.39	13.62	171,439	+0.08(+0.62%)
May 04, 2021	13.69	13.71	13.45	13.53	179,487	-0.18(-1.28%)

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.