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 )

11.26 -0.10 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jul 31, 2020 9.400 9.494 9.193 9.319 209,840 -0.06(-0.65%)
Jul 30, 2020 9.339 9.400 9.278 9.379 62,017 -0.02(-0.22%)
Jul 29, 2020 9.278 9.400 9.244 9.400 109,463 +0.15(+1.61%)
Jul 28, 2020 9.136 9.332 9.136 9.251 87,880 +0.12(+1.33%)
Jul 27, 2020 9.042 9.143 9.008 9.129 82,432 +0.09(+1.05%)
Jul 24, 2020 9.190 9.278 9.028 9.035 107,140 -0.17(-1.84%)
Jul 23, 2020 9.305 9.346 9.150 9.204 55,772 -0.10(-1.09%)
Jul 22, 2020 9.129 9.373 9.102 9.305 99,431 +0.16(+1.70%)
Jul 21, 2020 9.075 9.169 9.001 9.150 111,425 +0.16(+1.73%)
Jul 20, 2020 8.987 9.035 8.920 8.994 84,267 -0.03(-0.37%)
Jul 17, 2020 9.082 9.116 8.967 9.028 139,400 -0.03(-0.30%)
Jul 16, 2020 8.960 9.202 8.959 9.055 96,254 -0.03(-0.30%)
Jul 15, 2020 8.819 9.102 8.819 9.082 182,583 +0.43(+5.00%)
Jul 14, 2020 8.447 8.670 8.433 8.650 114,958 +0.19(+2.24%)
Jul 13, 2020 8.582 8.616 8.440 8.460 355,507 -0.03(-0.40%)
Jul 10, 2020 8.298 8.501 8.166 8.494 99,593 +0.20(+2.44%)
Jul 09, 2020 8.535 8.535 8.224 8.291 154,567 -0.27(-3.16%)
Jul 08, 2020 8.474 8.599 8.393 8.562 162,693 +0.12(+1.44%)
Jul 07, 2020 8.656 8.663 8.420 8.440 187,368 -0.26(-3.03%)
Jul 06, 2020 8.771 8.798 8.616 8.704 151,721 +0.13(+1.50%)
Jul 02, 2020 8.920 8.920 8.555 8.575 584,091 -0.16(-1.86%)
Jul 01, 2020 8.886 9.035 8.704 8.737 140,845 -0.16(-1.75%)
Jun 30, 2020 8.834 8.919 8.768 8.893 110,577 +0.01(+0.15%)
Jun 29, 2020 8.688 8.926 8.503 8.880 379,566 +0.24(+2.83%)
Jun 26, 2020 8.886 8.886 8.550 8.635 139,094 -0.31(-3.42%)
Jun 25, 2020 8.536 8.952 8.464 8.941 158,673 +0.29(+3.31%)
Jun 24, 2020 8.906 8.924 8.391 8.655 485,624 -0.40(-4.45%)
Jun 23, 2020 9.005 9.058 8.913 9.058 145,128 +0.22(+2.47%)
Jun 22, 2020 8.840 8.867 8.688 8.840 220,051 -0.06(-0.67%)
Jun 19, 2020 9.190 9.190 8.828 8.900 103,677 -0.13(-1.39%)
Jun 18, 2020 8.986 9.157 8.873 9.025 115,750 -0.04(-0.44%)
Jun 17, 2020 9.270 9.288 9.029 9.065 127,665 -0.15(-1.65%)
Jun 16, 2020 9.554 9.554 9.071 9.217 257,982 +0.15(+1.60%)
Jun 15, 2020 8.576 9.197 8.470 9.071 265,121 +0.05(+0.51%)
Jun 12, 2020 8.873 9.052 8.631 9.025 576,960 +0.61(+7.22%)
Jun 11, 2020 8.510 8.840 8.292 8.417 576,969 -0.77(-8.41%)
Jun 10, 2020 9.646 9.646 8.906 9.190 1,233,355 -0.42(-4.33%)
Jun 09, 2020 9.950 10.09 9.541 9.607 557,598 -0.57(-5.58%)
Jun 08, 2020 9.679 10.25 9.679 10.17 820,708 +0.93(+10.08%)
Jun 05, 2020 9.752 10.06 9.187 9.243 929,766 +0.28(+3.17%)
Jun 04, 2020 8.543 9.038 8.457 8.959 585,410 +0.41(+4.79%)
Jun 03, 2020 8.160 8.622 8.160 8.550 358,003 +0.49(+6.07%)
Jun 02, 2020 8.140 8.226 8.021 8.061 132,410 -0.01(-0.08%)
Jun 01, 2020 7.763 8.138 7.757 8.067 925,837 +0.28(+3.65%)
May 29, 2020 7.948 7.989 7.770 7.783 223,095 -0.25(-3.12%)
May 28, 2020 8.226 8.259 7.995 8.034 1,062,650 -0.17(-2.01%)
May 27, 2020 8.166 8.246 7.869 8.199 167,364 +0.19(+2.39%)
May 26, 2020 7.928 8.074 7.915 8.008 264,610 +0.29(+3.77%)
May 22, 2020 7.658 7.717 7.466 7.717 117,753 +0.07(+0.95%)
May 21, 2020 7.691 7.701 7.509 7.644 127,203 -0.03(-0.43%)
May 20, 2020 7.479 7.730 7.479 7.677 145,446 +0.29(+3.94%)
May 19, 2020 7.340 7.578 7.221 7.387 691,953 +0.03(+0.36%)
May 18, 2020 7.169 7.406 7.122 7.360 246,870 +0.48(+6.91%)
May 15, 2020 6.898 7.003 6.825 6.885 97,925 -0.11(-1.51%)
May 14, 2020 6.594 6.990 6.343 6.990 137,983 +0.28(+4.13%)
May 13, 2020 7.017 7.017 6.554 6.713 284,215 -0.37(-5.22%)
May 12, 2020 7.406 7.412 7.083 7.083 142,610 -0.25(-3.42%)
May 11, 2020 7.591 7.591 7.333 7.334 191,358 -0.30(-3.98%)
May 08, 2020 7.539 7.664 7.516 7.638 168,910 +0.21(+2.85%)
May 07, 2020 7.413 7.585 7.334 7.426 167,347 +0.11(+1.54%)
May 06, 2020 7.625 7.677 7.288 7.314 111,237 -0.19(-2.55%)
May 05, 2020 7.565 7.740 7.479 7.506 721,645 +0.17(+2.34%)
May 04, 2020 7.241 7.360 7.070 7.334 463,315 +0.01(+0.18%)
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.