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
)
11.15
+0.17 (+1.55%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2023
9.585
9.621
9.464
9.567
88,639
-0.06(-0.65%)
May 30, 2023
9.558
9.684
9.544
9.630
171,543
+0.11(+1.13%)
May 26, 2023
9.235
9.540
9.181
9.522
149,442
+0.32(+3.49%)
May 25, 2023
9.388
9.388
9.083
9.201
230,182
-0.20(-2.18%)
May 24, 2023
9.585
9.585
9.353
9.406
147,365
-0.24(-2.51%)
May 23, 2023
9.630
9.881
9.630
9.648
90,514
+0.01(+0.09%)
May 22, 2023
9.567
9.675
9.505
9.639
83,347
+0.09(+0.94%)
May 19, 2023
9.693
9.693
9.495
9.549
98,744
-0.09(-0.93%)
May 18, 2023
9.486
9.648
9.469
9.639
143,767
+0.13(+1.32%)
May 17, 2023
9.298
9.540
9.292
9.513
122,744
+0.28(+3.01%)
May 16, 2023
9.370
9.397
9.235
9.235
75,527
-0.16(-1.72%)
May 15, 2023
9.352
9.469
9.352
9.397
95,840
+0.09(+0.96%)
May 12, 2023
9.379
9.406
9.271
9.307
93,200
-0.04(-0.48%)
May 11, 2023
9.289
9.361
9.235
9.352
72,122
+0.00(+0.00%)
May 10, 2023
9.442
9.442
9.244
9.352
145,190
+0.03(+0.29%)
May 09, 2023
9.361
9.397
9.271
9.325
139,964
-0.11(-1.14%)
May 08, 2023
9.442
9.495
9.343
9.433
152,919
+0.02(+0.19%)
May 05, 2023
9.307
9.466
9.262
9.415
157,654
+0.28(+3.05%)
May 04, 2023
9.307
9.323
9.101
9.136
432,611
-0.22(-2.30%)
May 03, 2023
9.352
9.585
9.334
9.352
224,624
+0.02(+0.19%)
May 02, 2023
9.657
9.657
9.163
9.334
253,960
-0.32(-3.35%)
May 01, 2023
9.863
9.899
9.621
9.657
157,872
-0.22(-2.18%)
Apr 28, 2023
9.783
9.962
9.783
9.872
142,873
+0.09(+0.92%)
Apr 27, 2023
9.558
9.787
9.558
9.783
180,960
+0.29(+3.02%)
Apr 26, 2023
9.504
9.693
9.464
9.495
137,378
+0.01(+0.09%)
Apr 25, 2023
9.675
9.675
9.469
9.486
1,133,979
-0.23(-2.40%)
Apr 24, 2023
9.711
9.732
9.518
9.720
102,573
-0.04(-0.46%)
Apr 21, 2023
9.738
9.765
9.621
9.765
132,106
+0.04(+0.46%)
Apr 20, 2023
9.702
9.738
9.648
9.720
1,325,374
-0.05(-0.55%)
Apr 19, 2023
9.585
9.813
9.558
9.774
98,803
+0.13(+1.40%)
Apr 18, 2023
9.756
9.756
9.549
9.639
288,430
-0.13(-1.29%)
Apr 17, 2023
9.522
9.792
9.477
9.765
94,507
+0.22(+2.26%)
Apr 14, 2023
9.675
9.738
9.451
9.549
204,255
-0.09(-0.93%)
Apr 13, 2023
9.639
9.657
9.469
9.639
283,167
+0.01(+0.09%)
Apr 12, 2023
9.756
9.765
9.603
9.630
200,046
-0.02(-0.19%)
Apr 11, 2023
9.585
9.711
9.522
9.648
161,316
+0.09(+0.94%)
Apr 10, 2023
9.702
9.711
9.285
9.558
400,732
-0.14(-1.48%)
Apr 06, 2023
9.729
9.773
9.648
9.702
371,993
+0.00(+0.00%)
Apr 05, 2023
9.621
9.765
9.567
9.702
360,322
+0.04(+0.46%)
Apr 04, 2023
9.702
9.729
9.545
9.657
189,766
+0.00(+0.00%)
Apr 03, 2023
9.729
9.792
9.594
9.657
206,681
-0.06(-0.63%)
Mar 31, 2023
9.546
9.735
9.538
9.718
105,874
+0.20(+2.08%)
Mar 30, 2023
9.538
9.563
9.417
9.520
143,893
+0.08(+0.82%)
Mar 29, 2023
9.426
9.452
9.363
9.443
104,617
+0.14(+1.48%)
Mar 28, 2023
9.288
9.348
9.237
9.305
73,049
-0.02(-0.18%)
Mar 27, 2023
9.305
9.361
9.211
9.323
83,611
+0.18(+1.98%)
Mar 24, 2023
8.841
9.142
8.755
9.142
184,698
+0.26(+2.90%)
Mar 23, 2023
9.159
9.305
8.858
8.884
137,148
-0.20(-2.18%)
Mar 22, 2023
9.383
9.383
9.082
9.082
179,988
-0.24(-2.58%)
Mar 21, 2023
9.271
9.417
9.271
9.323
128,650
+0.23(+2.55%)
Mar 20, 2023
9.073
9.228
9.073
9.090
188,705
+0.09(+1.05%)
Mar 17, 2023
9.280
9.288
8.970
8.996
196,864
-0.31(-3.33%)
Mar 16, 2023
9.237
9.417
9.065
9.305
402,556
+0.02(+0.19%)
Mar 15, 2023
9.383
9.391
9.079
9.288
309,037
-0.34(-3.49%)
Mar 14, 2023
9.830
9.926
9.503
9.624
167,476
+0.12(+1.27%)
Mar 13, 2023
9.486
9.589
9.142
9.503
332,001
-0.07(-0.72%)
Mar 10, 2023
9.976
9.976
9.530
9.572
198,402
-0.40(-4.05%)
Mar 09, 2023
10.41
10.42
9.976
9.976
220,005
-0.42(-4.05%)
Mar 08, 2023
10.51
10.51
10.27
10.40
124,484
-0.07(-0.66%)
Mar 07, 2023
10.67
10.68
10.43
10.47
132,592
-0.17(-1.62%)
Mar 06, 2023
10.66
10.75
10.63
10.64
109,549
+0.03(+0.24%)
Mar 03, 2023
10.50
10.66
10.49
10.61
43,528
+0.17(+1.65%)
Mar 02, 2023
10.40
10.46
10.30
10.44
118,850
-0.06(-0.57%)
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
.