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 (%)
Nov 30, 2020
11.48
11.48
11.09
11.12
305,010
-0.34(-2.96%)
Nov 27, 2020
11.53
11.54
11.38
11.46
117,395
-0.02(-0.18%)
Nov 25, 2020
11.63
11.63
11.38
11.48
208,510
-0.11(-0.96%)
Nov 24, 2020
11.49
11.67
11.45
11.59
366,539
+0.34(+2.98%)
Nov 23, 2020
11.10
11.31
11.08
11.26
165,777
+0.27(+2.43%)
Nov 20, 2020
10.95
11.06
10.90
10.99
106,276
+0.08(+0.70%)
Nov 19, 2020
10.94
10.94
10.70
10.91
105,004
-0.01(-0.06%)
Nov 18, 2020
11.09
11.27
10.92
10.92
170,643
-0.08(-0.69%)
Nov 17, 2020
10.83
11.03
10.80
11.00
156,420
+0.10(+0.89%)
Nov 16, 2020
10.74
10.96
10.71
10.90
211,323
+0.35(+3.35%)
Nov 13, 2020
10.32
10.57
10.32
10.55
116,673
+0.29(+2.84%)
Nov 12, 2020
10.40
10.41
10.16
10.26
92,034
-0.16(-1.50%)
Nov 11, 2020
10.72
10.72
10.36
10.41
314,387
-0.27(-2.56%)
Nov 10, 2020
10.26
10.71
10.21
10.69
372,568
+0.49(+4.82%)
Nov 09, 2020
10.10
10.39
10.07
10.19
211,655
+0.48(+4.99%)
Nov 06, 2020
9.931
9.952
9.695
9.709
134,001
-0.16(-1.61%)
Nov 05, 2020
9.862
9.945
9.765
9.869
339,570
+0.19(+2.00%)
Nov 04, 2020
9.744
9.834
9.557
9.675
61,005
-0.09(-0.92%)
Nov 03, 2020
9.792
9.834
9.702
9.765
100,053
+0.10(+1.00%)
Nov 02, 2020
9.467
9.709
9.467
9.668
140,601
+0.25(+2.65%)
Oct 30, 2020
9.446
9.505
9.342
9.418
274,067
-0.06(-0.66%)
Oct 29, 2020
9.308
9.502
9.169
9.481
74,751
+0.19(+2.09%)
Oct 28, 2020
9.425
9.463
9.221
9.287
210,855
-0.25(-2.61%)
Oct 27, 2020
9.557
9.730
9.531
9.536
98,697
-0.01(-0.07%)
Oct 26, 2020
9.716
9.765
9.453
9.543
158,771
-0.28(-2.82%)
Oct 23, 2020
9.661
9.869
9.661
9.820
103,822
+0.19(+1.94%)
Oct 22, 2020
9.508
9.647
9.508
9.633
132,147
+0.12(+1.24%)
Oct 21, 2020
9.598
9.598
9.477
9.515
227,370
-0.08(-0.79%)
Oct 20, 2020
9.619
9.689
9.578
9.592
127,164
+0.06(+0.58%)
Oct 19, 2020
9.765
9.765
9.529
9.536
305,138
-0.18(-1.85%)
Oct 16, 2020
9.772
9.798
9.654
9.716
94,869
-0.08(-0.78%)
Oct 15, 2020
9.730
9.794
9.675
9.792
54,996
+0.03(+0.28%)
Oct 14, 2020
9.799
9.910
9.765
9.765
53,677
-0.03(-0.28%)
Oct 13, 2020
9.848
9.848
9.754
9.792
36,161
-0.06(-0.58%)
Oct 12, 2020
9.799
9.869
9.758
9.850
88,436
+0.05(+0.52%)
Oct 09, 2020
9.972
9.979
9.761
9.799
65,123
-0.16(-1.60%)
Oct 08, 2020
9.758
9.959
9.744
9.959
127,844
+0.26(+2.72%)
Oct 07, 2020
9.702
9.730
9.585
9.695
113,456
+0.06(+0.57%)
Oct 06, 2020
9.758
9.896
9.640
9.640
39,648
-0.09(-0.93%)
Oct 05, 2020
9.702
9.765
9.661
9.730
172,272
+0.07(+0.72%)
Oct 02, 2020
9.280
9.682
9.280
9.661
96,891
+0.14(+1.45%)
Oct 01, 2020
9.453
9.522
9.335
9.522
97,818
+0.12(+1.23%)
Sep 30, 2020
9.535
9.562
9.362
9.406
56,149
+0.00(+0.00%)
Sep 29, 2020
9.609
9.609
9.335
9.406
71,516
-0.19(-1.96%)
Sep 28, 2020
9.440
9.663
9.440
9.595
96,441
+0.28(+3.04%)
Sep 25, 2020
9.069
9.345
9.069
9.312
77,099
+0.23(+2.53%)
Sep 24, 2020
9.055
9.258
8.870
9.082
85,618
+0.02(+0.22%)
Sep 23, 2020
9.440
9.474
9.062
9.062
139,622
-0.33(-3.53%)
Sep 22, 2020
9.413
9.531
9.366
9.393
53,709
-0.01(-0.07%)
Sep 21, 2020
9.596
9.596
9.333
9.400
91,476
-0.30(-3.13%)
Sep 18, 2020
9.778
9.846
9.663
9.704
80,207
-0.07(-0.76%)
Sep 17, 2020
9.731
9.825
9.616
9.778
86,857
+0.00(+0.00%)
Sep 16, 2020
9.704
9.866
9.635
9.778
193,704
+0.16(+1.69%)
Sep 15, 2020
9.731
9.738
9.596
9.616
72,785
-0.06(-0.63%)
Sep 14, 2020
9.400
9.693
9.386
9.677
93,186
+0.34(+3.62%)
Sep 11, 2020
9.481
9.481
9.192
9.339
69,996
-0.07(-0.79%)
Sep 10, 2020
9.548
9.596
9.413
9.413
106,239
-0.13(-1.35%)
Sep 09, 2020
9.528
9.582
9.508
9.542
156,309
+0.09(+1.00%)
Sep 08, 2020
9.386
9.600
9.339
9.447
162,930
+0.01(+0.14%)
Sep 04, 2020
9.515
9.569
9.253
9.433
111,431
+0.01(+0.14%)
Sep 03, 2020
9.555
9.678
9.367
9.420
145,380
-0.16(-1.69%)
Sep 02, 2020
9.562
9.589
9.460
9.582
138,276
-0.01(-0.07%)
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
.