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
)
11.50
+0.02 (+0.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
7.922
7.922
7.462
7.539
294,716
-0.36(-4.60%)
Apr 29, 2020
7.671
8.067
7.599
7.902
1,122,072
+0.45(+6.03%)
Apr 28, 2020
7.268
7.545
7.122
7.453
215,816
+0.40(+5.72%)
Apr 27, 2020
6.898
7.136
6.792
7.050
260,414
+0.17(+2.40%)
Apr 24, 2020
6.990
6.990
6.673
6.885
189,192
-0.07(-1.04%)
Apr 23, 2020
6.964
7.228
6.924
6.957
254,849
-0.04(-0.57%)
Apr 22, 2020
7.268
7.294
6.838
6.997
480,584
-0.11(-1.58%)
Apr 21, 2020
6.739
7.109
6.680
7.109
177,321
+0.22(+3.26%)
Apr 20, 2020
7.010
7.129
6.785
6.885
157,551
-0.38(-5.19%)
Apr 17, 2020
7.136
7.314
6.904
7.261
278,491
+0.57(+8.49%)
Apr 16, 2020
6.937
7.030
6.653
6.693
508,937
-0.20(-2.97%)
Apr 15, 2020
6.964
7.036
6.772
6.898
268,833
-0.43(-5.86%)
Apr 14, 2020
7.638
7.763
7.155
7.327
461,666
-0.09(-1.25%)
Apr 13, 2020
7.763
7.763
7.040
7.420
506,563
-0.17(-2.26%)
Apr 09, 2020
7.565
8.298
7.221
7.591
1,021,789
+0.71(+10.37%)
Apr 08, 2020
6.330
6.931
6.330
6.878
499,317
+1.06(+18.30%)
Apr 07, 2020
5.946
6.323
5.764
5.814
576,956
+0.34(+6.15%)
Apr 06, 2020
5.405
5.831
5.300
5.477
371,075
+0.55(+11.13%)
Apr 03, 2020
5.477
5.477
4.730
4.929
443,618
-0.52(-9.58%)
Apr 02, 2020
5.695
5.781
5.451
5.451
235,533
-0.13(-2.37%)
Apr 01, 2020
6.065
6.065
5.537
5.583
705,782
-0.78(-12.27%)
Mar 31, 2020
6.727
6.825
6.243
6.364
465,474
-0.45(-6.54%)
Mar 30, 2020
7.382
7.382
6.587
6.809
317,242
-0.75(-9.93%)
Mar 27, 2020
7.745
7.891
7.369
7.560
757,711
-0.18(-2.38%)
Mar 26, 2020
6.937
8.559
6.937
7.745
990,614
+1.44(+22.93%)
Mar 25, 2020
5.454
6.778
5.454
6.300
793,956
+1.13(+21.92%)
Mar 24, 2020
5.982
6.013
5.117
5.167
701,416
-0.60(-10.38%)
Mar 23, 2020
6.510
6.571
5.594
5.766
830,103
-0.74(-11.44%)
Mar 20, 2020
6.828
7.490
6.415
6.510
735,241
+0.10(+1.59%)
Mar 19, 2020
6.230
6.809
5.420
6.408
703,011
-0.18(-2.71%)
Mar 18, 2020
7.567
7.567
4.327
6.587
884,926
-1.76(-21.05%)
Mar 17, 2020
9.336
9.400
8.185
8.343
415,091
-0.99(-10.57%)
Mar 16, 2020
10.07
10.60
9.317
9.329
274,974
-1.58(-14.47%)
Mar 13, 2020
11.22
11.65
10.22
10.91
261,160
+0.37(+3.52%)
Mar 12, 2020
11.62
11.75
10.50
10.54
351,641
-2.29(-17.83%)
Mar 11, 2020
13.37
13.37
12.66
12.82
192,061
-0.78(-5.74%)
Mar 10, 2020
13.80
13.82
13.16
13.61
297,734
+0.22(+1.66%)
Mar 09, 2020
14.00
14.04
13.36
13.38
231,796
-1.27(-8.64%)
Mar 06, 2020
14.63
14.76
14.21
14.65
183,849
-0.33(-2.21%)
Mar 05, 2020
15.15
15.16
14.88
14.98
148,283
-0.41(-2.68%)
Mar 04, 2020
15.27
15.45
15.18
15.39
146,463
+0.33(+2.20%)
Mar 03, 2020
15.29
15.60
14.89
15.06
303,152
-0.25(-1.66%)
Mar 02, 2020
14.50
15.32
14.50
15.32
193,865
+0.92(+6.36%)
Feb 28, 2020
14.32
14.60
14.05
14.40
1,273,590
-0.45(-3.04%)
Feb 27, 2020
15.41
15.41
14.77
14.85
331,319
-0.71(-4.58%)
Feb 26, 2020
15.65
15.88
15.57
15.57
128,927
-0.10(-0.61%)
Feb 25, 2020
16.13
16.13
15.54
15.66
176,649
-0.45(-2.80%)
Feb 24, 2020
16.16
16.20
16.00
16.11
155,884
-0.26(-1.59%)
Feb 21, 2020
16.51
16.51
16.29
16.37
162,950
-0.13(-0.77%)
Feb 20, 2020
16.42
16.50
16.37
16.50
100,826
+0.12(+0.74%)
Feb 19, 2020
16.43
16.44
16.38
16.38
152,174
+0.01(+0.04%)
Feb 18, 2020
16.31
16.38
16.25
16.37
160,766
+0.06(+0.35%)
Feb 14, 2020
16.25
16.32
16.22
16.32
69,768
+0.04(+0.23%)
Feb 13, 2020
16.15
16.29
16.15
16.28
168,767
+0.11(+0.71%)
Feb 12, 2020
16.09
16.20
16.08
16.16
93,411
+0.15(+0.91%)
Feb 11, 2020
16.06
16.09
16.01
16.02
115,284
-0.04(-0.28%)
Feb 10, 2020
16.11
16.11
16.02
16.06
105,422
-0.01(-0.04%)
Feb 07, 2020
16.14
16.14
16.07
16.07
58,140
-0.06(-0.39%)
Feb 06, 2020
16.06
16.18
16.06
16.13
124,085
+0.08(+0.48%)
Feb 05, 2020
15.97
16.07
15.97
16.06
69,144
+0.13(+0.80%)
Feb 04, 2020
15.95
15.97
15.85
15.93
98,794
+0.06(+0.36%)
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
.