Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Mortgage REIT Income ETF
(NY:
MORT
)
10.99
-0.03 (-0.27%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
10.67
10.90
10.55
10.90
121,269
+0.22(+2.03%)
Nov 29, 2022
10.65
10.68
10.57
10.68
61,826
+0.06(+0.55%)
Nov 28, 2022
10.77
10.77
10.60
10.62
143,074
-0.18(-1.69%)
Nov 25, 2022
10.71
10.81
10.67
10.80
41,035
+0.13(+1.25%)
Nov 23, 2022
10.65
10.73
10.55
10.67
123,169
+0.04(+0.39%)
Nov 22, 2022
10.56
10.64
10.50
10.63
135,511
+0.12(+1.19%)
Nov 21, 2022
10.38
10.52
10.37
10.50
164,314
+0.13(+1.28%)
Nov 18, 2022
10.44
10.50
10.30
10.37
59,372
+0.05(+0.48%)
Nov 17, 2022
10.38
10.38
10.18
10.32
90,588
-0.18(-1.74%)
Nov 16, 2022
10.71
10.71
10.46
10.50
105,688
-0.26(-2.40%)
Nov 15, 2022
10.85
10.90
10.61
10.76
167,901
+0.12(+1.09%)
Nov 14, 2022
10.90
10.90
10.65
10.65
109,560
-0.25(-2.29%)
Nov 11, 2022
10.74
10.97
10.67
10.90
264,648
+0.17(+1.63%)
Nov 10, 2022
10.46
10.74
10.43
10.72
322,586
+0.67(+6.62%)
Nov 09, 2022
10.05
10.23
9.921
10.05
363,995
-0.02(-0.25%)
Nov 08, 2022
10.10
10.17
9.938
10.08
218,495
+0.02(+0.16%)
Nov 07, 2022
9.996
10.09
9.888
10.06
266,510
+0.14(+1.43%)
Nov 04, 2022
9.730
10.01
9.722
9.921
120,686
+0.37(+3.83%)
Nov 03, 2022
9.672
9.672
9.405
9.555
160,601
-0.23(-2.38%)
Nov 02, 2022
10.03
10.19
9.780
9.788
166,270
-0.24(-2.41%)
Nov 01, 2022
10.17
10.24
9.955
10.03
185,074
-0.01(-0.08%)
Oct 31, 2022
10.07
10.17
9.980
10.04
133,627
-0.07(-0.74%)
Oct 28, 2022
9.821
10.11
9.763
10.11
97,802
+0.32(+3.32%)
Oct 27, 2022
9.888
10.02
9.766
9.788
185,446
+0.07(+0.77%)
Oct 26, 2022
9.663
9.863
9.588
9.713
169,612
+0.12(+1.21%)
Oct 25, 2022
9.106
9.626
9.039
9.597
165,494
+0.52(+5.68%)
Oct 24, 2022
9.131
9.172
8.956
9.081
153,427
-0.02(-0.18%)
Oct 21, 2022
8.997
9.114
8.898
9.097
267,510
+0.11(+1.20%)
Oct 20, 2022
9.114
9.172
8.964
8.989
236,240
-0.12(-1.37%)
Oct 19, 2022
9.172
9.172
9.022
9.114
207,811
-0.12(-1.35%)
Oct 18, 2022
9.255
9.439
9.164
9.239
283,967
+0.17(+1.83%)
Oct 17, 2022
9.064
9.181
8.989
9.072
136,912
+0.19(+2.16%)
Oct 14, 2022
9.205
9.322
8.873
8.881
220,552
-0.24(-2.65%)
Oct 13, 2022
8.739
9.147
8.631
9.122
618,171
+0.16(+1.76%)
Oct 12, 2022
9.031
9.072
8.716
8.964
358,401
-0.07(-0.83%)
Oct 11, 2022
8.473
9.089
8.381
9.039
531,463
+0.57(+6.68%)
Oct 10, 2022
8.773
8.881
8.456
8.473
243,495
-0.29(-3.32%)
Oct 07, 2022
8.881
9.006
8.689
8.764
787,102
-0.17(-1.96%)
Oct 06, 2022
9.189
9.280
8.881
8.939
825,713
-0.30(-3.24%)
Oct 05, 2022
9.538
9.538
8.956
9.239
251,527
-0.44(-4.56%)
Oct 04, 2022
9.164
9.688
9.164
9.680
480,459
+0.71(+7.88%)
Oct 03, 2022
8.981
9.027
8.568
8.972
258,506
+0.12(+1.34%)
Sep 30, 2022
8.918
9.086
8.854
8.854
233,455
-0.05(-0.54%)
Sep 29, 2022
9.423
9.423
8.750
8.902
185,723
-0.61(-6.40%)
Sep 28, 2022
9.407
9.591
9.359
9.511
174,266
+0.18(+1.89%)
Sep 27, 2022
9.655
9.745
9.218
9.335
218,736
-0.18(-1.94%)
Sep 26, 2022
10.17
10.22
9.466
9.519
733,775
-0.72(-7.04%)
Sep 23, 2022
10.50
10.50
10.08
10.24
155,662
-0.38(-3.62%)
Sep 22, 2022
10.99
10.99
10.60
10.62
141,974
-0.40(-3.63%)
Sep 21, 2022
11.18
11.24
11.02
11.03
77,044
-0.10(-0.86%)
Sep 20, 2022
11.22
11.22
11.09
11.12
57,631
-0.18(-1.56%)
Sep 19, 2022
11.10
11.31
11.10
11.30
65,692
+0.10(+0.86%)
Sep 16, 2022
11.11
11.22
11.00
11.20
72,310
+0.00(+0.00%)
Sep 15, 2022
11.45
11.56
11.19
11.20
70,816
-0.27(-2.37%)
Sep 14, 2022
11.43
11.48
11.38
11.47
40,046
+0.06(+0.56%)
Sep 13, 2022
11.54
11.59
11.36
11.41
57,975
-0.36(-3.06%)
Sep 12, 2022
11.73
11.80
11.72
11.77
45,658
+0.11(+0.96%)
Sep 09, 2022
11.51
11.67
11.51
11.66
57,789
+0.19(+1.68%)
Sep 08, 2022
11.39
11.47
11.32
11.47
35,093
+0.02(+0.21%)
Sep 07, 2022
11.26
11.44
11.20
11.44
49,270
+0.15(+1.35%)
Sep 06, 2022
11.41
11.41
11.19
11.29
82,726
-0.03(-0.28%)
Sep 02, 2022
11.47
11.53
11.28
11.32
58,783
-0.06(-0.49%)
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
.