Mercados españoles abiertos en 4 hrs 25 min

VanEck Mortgage REIT Income ETF (MORT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,10+0,10 (+0,86%)
Al cierre: 03:59PM EDT
11,06 -0,03 (-0,32%)
Después del cierre: 05:52PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202411,0611,1211,0611,1011,10205.800
03 may 202411,0711,1810,9611,0011,00253.500
02 may 202410,9310,9610,8310,9310,93210.800
01 may 202410,7211,0010,7210,8410,84335.800
30 abr 202410,8210,8410,6910,7010,70133.000
29 abr 202410,9211,0110,8910,9010,90282.600
26 abr 202410,7910,9710,7710,8810,88106.100
25 abr 202410,7710,8210,7010,7510,75127.600
24 abr 202410,8510,8710,7510,8410,84286.600
23 abr 202410,6910,9510,6910,9310,93361.500
22 abr 202410,7210,8010,6510,7510,75180.500
19 abr 202410,5110,6710,4910,6610,66675.100
18 abr 202410,4710,5910,4210,5110,51199.500
17 abr 202410,4410,5210,4010,4310,43276.300
16 abr 202410,4510,4610,3110,3810,38538.700
15 abr 202410,7110,7610,4110,5010,50269.300
12 abr 202410,7410,7910,6510,6710,67195.000
11 abr 202410,7510,8010,6210,7810,78310.000
10 abr 202411,0111,0110,6110,6910,69847.100
09 abr 202411,1111,2211,0911,2211,22239.200
08 abr 202411,0911,1411,0311,1111,11270.300
05 abr 202411,0011,0810,9411,0611,06242.200
04 abr 202411,1711,2611,0111,0211,02471.100
03 abr 202411,0411,1210,9711,0911,09349.000
02 abr 202411,1411,1911,0411,0711,07178.300
01 abr 202411,3911,3911,1711,2311,23325.900
01 abr 20240.3 Dividendo
28 mar 202411,5811,7011,5811,6911,39292.100
27 mar 202411,3711,5711,3711,5711,27256.500
26 mar 202411,5511,5511,3011,3011,01288.400
25 mar 202411,4711,5711,4711,4911,20404.300
22 mar 202411,5511,5811,4111,4211,13201.200
21 mar 202411,4511,5811,4311,5311,23139.600
20 mar 202411,1811,4711,1311,4011,11303.000
19 mar 202411,1611,2511,1411,2010,91129.800
18 mar 202411,2411,2711,1311,2010,91175.100
15 mar 202411,0611,2311,0111,2010,91239.100
14 mar 202411,3811,3811,0511,1010,82213.300
13 mar 202411,4011,4611,3811,4011,11289.200
12 mar 202411,3311,3911,2511,3711,08173.000
11 mar 202411,2611,3811,2211,3411,05196.800
08 mar 202411,3111,4311,2111,2710,98261.900
07 mar 202411,2211,2911,1711,2310,941.254.100
06 mar 202411,1811,2211,1111,1410,85201.200
05 mar 202411,0011,1211,0011,0810,80228.900
04 mar 202411,2111,2111,0211,0310,75316.600
01 mar 202411,1711,2811,0711,2610,97286.900
29 feb 202411,0411,1910,9711,1810,89240.700
28 feb 202410,9210,9710,8910,9210,64132.200
27 feb 202411,0211,0210,9411,0010,72166.100
26 feb 202411,0311,1110,9410,9510,67151.500
23 feb 202411,0011,1210,9511,0510,77110.800
22 feb 202411,0211,0710,9311,0010,72107.400
21 feb 202410,9611,0510,9210,9810,70205.500
20 feb 202411,0611,0710,9711,0110,73156.900
16 feb 202411,0811,2210,9811,1410,85230.000
15 feb 202410,8511,2310,8511,1710,88248.100
14 feb 202410,7410,8010,6610,7610,48130.900
13 feb 202410,8310,8310,5810,6410,37466.500
12 feb 202410,9011,1210,9011,0910,81131.000
09 feb 202410,8110,9110,7510,9110,63168.900
08 feb 202410,7410,8410,7010,8010,52175.300
07 feb 202411,0811,0810,6810,7710,49287.700
06 feb 202411,0011,1510,9911,0510,77203.600
05 feb 202411,0911,0910,8211,0410,76296.900
02 feb 202411,2411,2611,1111,1810,89277.500
01 feb 202411,3411,4211,1011,4111,12328.700
31 ene 202411,6111,6111,2711,2710,98413.300
30 ene 202411,7911,7911,6111,6111,31200.000
29 ene 202411,7111,8711,6811,8711,57209.100
26 ene 202411,7011,7711,6911,7011,40225.800
25 ene 202411,6311,7011,5311,6411,34596.700
24 ene 202411,7111,7411,5211,5511,25164.100
23 ene 202411,6211,6711,5311,6011,30191.200
22 ene 202411,6511,7511,4911,5511,25285.000
19 ene 202411,5011,5711,3111,5611,26146.400
18 ene 202411,4611,5011,3111,4711,1880.200
17 ene 202411,4611,5711,3311,4111,12174.100
16 ene 202411,6911,6911,5111,5811,28132.300
12 ene 202411,8812,0011,7311,7811,48172.600
11 ene 202411,7911,8011,5911,7611,46153.800
10 ene 202411,7311,8711,7311,8711,57147.900
09 ene 202411,7111,7711,6411,7411,44182.700
08 ene 202411,5611,8211,4911,8211,52178.600
05 ene 202411,4011,6411,3511,5411,24183.400
04 ene 202411,5011,5511,4311,4411,15589.700
03 ene 202411,6511,6511,3611,4911,20223.800
02 ene 202411,7311,8211,6611,7611,46321.700
29 dic 202312,0712,0711,8211,8211,52478.300
28 dic 202312,1312,1612,0612,1211,81460.000
27 dic 202312,2012,2212,1212,1711,86322.700
27 dic 20230.341 Dividendo
26 dic 202312,3812,5612,3812,5211,87234.700
22 dic 202312,4112,4912,3212,3511,71216.400
21 dic 202312,3112,3812,2412,3711,72280.000
20 dic 202312,3112,4812,1712,1711,53318.100
19 dic 202312,1812,3512,1712,3411,70203.800
18 dic 202312,2312,2712,1112,1311,50265.200
15 dic 202312,4012,4012,1412,2111,57343.400
14 dic 202312,2512,4812,2412,4011,75545.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...