Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.93 -0.33 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.05 10.08 9.933 10.04 228,939 -0.11(-1.10%)
Dec 29, 2022 9.993 10.19 9.950 10.15 334,070 +0.23(+2.34%)
Dec 28, 2022 10.29 10.33 9.912 9.916 215,261 -0.40(-3.84%)
Dec 27, 2022 10.33 10.33 10.22 10.31 168,131 -0.02(-0.24%)
Dec 23, 2022 10.30 10.34 10.26 10.34 76,592 +0.01(+0.08%)
Dec 22, 2022 10.28 10.33 10.09 10.33 285,094 -0.04(-0.40%)
Dec 21, 2022 10.27 10.41 10.27 10.37 202,711 +0.23(+2.30%)
Dec 20, 2022 10.11 10.19 9.971 10.14 112,544 -0.04(-0.41%)
Dec 19, 2022 10.18 10.33 10.15 10.18 181,808 +0.02(+0.16%)
Dec 16, 2022 10.30 10.32 10.14 10.16 156,438 -0.26(-2.48%)
Dec 15, 2022 10.48 10.49 10.34 10.42 128,594 -0.19(-1.80%)
Dec 14, 2022 10.68 10.75 10.53 10.61 197,919 -0.08(-0.78%)
Dec 13, 2022 10.86 11.04 10.66 10.70 242,159 +0.10(+0.94%)
Dec 12, 2022 10.56 10.60 10.44 10.60 108,551 +0.05(+0.47%)
Dec 09, 2022 10.50 10.65 10.44 10.55 157,453 -0.02(-0.16%)
Dec 08, 2022 10.49 10.62 10.49 10.56 106,434 +0.07(+0.71%)
Dec 07, 2022 10.33 10.51 10.33 10.49 119,219 +0.09(+0.88%)
Dec 06, 2022 10.54 10.56 10.26 10.40 144,983 -0.14(-1.34%)
Dec 05, 2022 10.72 10.76 10.52 10.54 117,933 -0.27(-2.46%)
Dec 02, 2022 10.73 10.84 10.61 10.80 143,131 -0.08(-0.77%)
Dec 01, 2022 10.91 11.09 10.88 10.89 112,021 -0.01(-0.08%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.