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 (%)
Jul 29, 2016
10.67
10.70
10.63
10.69
154,138
+0.02(+0.21%)
Jul 28, 2016
10.63
10.67
10.61
10.67
10,701
+0.04(+0.41%)
Jul 27, 2016
10.61
10.64
10.50
10.63
33,490
-0.00(-0.00%)
Jul 26, 2016
10.59
10.64
10.58
10.63
37,171
+0.03(+0.28%)
Jul 25, 2016
10.64
10.64
10.58
10.60
29,310
-0.03(-0.27%)
Jul 22, 2016
10.54
10.65
10.54
10.63
61,414
+0.07(+0.64%)
Jul 21, 2016
10.56
10.59
10.52
10.56
75,419
-0.00(-0.02%)
Jul 20, 2016
10.50
10.57
10.49
10.56
44,742
+0.05(+0.44%)
Jul 19, 2016
10.45
10.52
10.43
10.51
45,106
+0.08(+0.79%)
Jul 18, 2016
10.39
10.43
10.37
10.43
23,962
+0.08(+0.80%)
Jul 15, 2016
10.33
10.35
10.31
10.35
12,420
+0.02(+0.20%)
Jul 14, 2016
10.41
10.41
10.32
10.33
57,180
-0.05(-0.53%)
Jul 13, 2016
10.42
10.42
10.31
10.38
33,523
+0.02(+0.19%)
Jul 12, 2016
10.28
10.37
10.28
10.36
54,097
+0.04(+0.38%)
Jul 11, 2016
10.19
10.35
10.19
10.32
76,820
+0.10(+0.99%)
Jul 08, 2016
10.12
10.17
10.17
10.22
60,789
+0.05(+0.50%)
Jul 07, 2016
10.31
10.31
10.13
10.17
87,383
-0.13(-1.29%)
Jul 06, 2016
10.18
10.31
10.11
10.31
77,983
+0.13(+1.29%)
Jul 05, 2016
10.37
10.37
10.17
10.17
63,920
-0.13(-1.27%)
Jul 01, 2016
10.40
10.31
10.31
10.31
36,893
-0.01(-0.05%)
Jun 30, 2016
10.23
10.31
10.13
10.31
26,878
+0.13(+1.31%)
Jun 29, 2016
10.17
10.22
10.15
10.18
104,564
+0.06(+0.61%)
Jun 28, 2016
9.953
10.12
9.953
10.11
87,903
+0.26(+2.67%)
Jun 27, 2016
10.08
10.08
9.793
9.852
83,988
-0.19(-1.89%)
Jun 24, 2016
9.948
10.13
9.871
10.04
85,180
-0.02(-0.20%)
Jun 23, 2016
10.03
10.08
10.02
10.06
39,112
+0.05(+0.52%)
Jun 22, 2016
10.04
10.07
9.991
10.01
26,169
-0.04(-0.38%)
Jun 21, 2016
10.13
10.13
10.05
10.05
89,296
-0.08(-0.80%)
Jun 20, 2016
10.04
10.15
10.04
10.13
28,650
+0.09(+0.86%)
Jun 17, 2016
10.00
10.15
10.00
10.04
20,494
-0.01(-0.09%)
Jun 16, 2016
9.981
10.05
9.967
10.05
27,827
+0.01(+0.08%)
Jun 15, 2016
10.01
10.08
9.962
10.04
51,451
+0.04(+0.45%)
Jun 14, 2016
10.02
10.06
9.962
10.00
45,812
-0.04(-0.43%)
Jun 13, 2016
10.12
10.17
10.04
10.04
39,969
-0.13(-1.26%)
Jun 10, 2016
10.22
10.22
10.15
10.17
31,128
-0.07(-0.65%)
Jun 09, 2016
10.22
10.25
10.16
10.24
18,628
+0.05(+0.52%)
Jun 08, 2016
10.16
10.20
10.13
10.19
70,775
+0.07(+0.72%)
Jun 07, 2016
10.16
10.17
10.08
10.11
22,105
-0.02(-0.15%)
Jun 06, 2016
10.12
10.16
10.10
10.13
27,238
+0.01(+0.09%)
Jun 03, 2016
10.13
10.14
10.09
10.12
37,710
-0.00(-0.05%)
Jun 02, 2016
10.04
10.13
10.04
10.12
30,047
+0.06(+0.62%)
Jun 01, 2016
10.01
10.06
9.981
10.06
32,710
+0.05(+0.48%)
May 31, 2016
9.929
10.02
9.929
10.01
84,700
+0.04(+0.41%)
May 27, 2016
9.929
9.973
9.973
9.973
28,910
-0.00(-0.03%)
May 26, 2016
9.895
9.996
9.895
9.976
29,779
+0.04(+0.43%)
May 25, 2016
9.957
9.957
9.871
9.933
71,646
+0.04(+0.38%)
May 24, 2016
9.914
9.922
9.872
9.895
50,355
+0.03(+0.34%)
May 23, 2016
9.891
9.896
9.834
9.862
28,465
-0.01(-0.10%)
May 20, 2016
9.819
9.871
9.809
9.871
98,147
+0.07(+0.68%)
May 19, 2016
9.843
9.843
9.671
9.805
49,541
-0.00(-0.05%)
May 18, 2016
9.886
9.976
9.733
9.809
66,587
-0.13(-1.32%)
May 17, 2016
10.03
10.08
9.905
9.940
62,248
-0.10(-1.03%)
May 16, 2016
9.972
10.05
9.972
10.04
39,885
+0.04(+0.43%)
May 13, 2016
9.976
10.02
9.943
10.00
43,088
-0.02(-0.19%)
May 12, 2016
10.07
10.07
9.924
10.02
43,260
+0.02(+0.18%)
May 11, 2016
9.962
10.05
9.962
10.00
44,418
+0.05(+0.49%)
May 10, 2016
9.871
9.953
9.871
9.953
86,759
+0.04(+0.38%)
May 09, 2016
9.762
9.925
9.762
9.915
93,685
+0.15(+1.57%)
May 06, 2016
9.671
9.779
9.635
9.762
40,107
+0.11(+1.19%)
May 05, 2016
9.552
9.661
9.540
9.647
100,990
+0.12(+1.22%)
May 04, 2016
9.426
9.530
9.426
9.530
16,673
+0.12(+1.25%)
May 03, 2016
9.494
9.494
9.356
9.413
50,653
-0.12(-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
.