Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

11.15 +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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.