Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Disciplined Duration MBS Index Fund (NQ: MBSD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 19.08 19.08 19.03 19.02 9,809 -0.02(-0.08%)
Jan 30, 2017 18.97 19.06 18.97 19.03 65,534 +0.03(+0.17%)
Jan 27, 2017 19.03 19.03 19.00 19.00 2,872 -0.01(-0.04%)
Jan 26, 2017 18.99 19.01 18.98 19.01 1,676 +0.02(+0.13%)
Jan 25, 2017 18.99 18.99 18.96 18.99 2,832 -0.02(-0.11%)
Jan 24, 2017 19.00 19.05 18.99 19.01 16,072 +0.00(+0.03%)
Jan 23, 2017 18.98 19.00 18.95 19.00 1,060 +0.06(+0.33%)
Jan 20, 2017 18.91 18.95 18.90 18.94 7,285 -0.05(-0.25%)
Jan 19, 2017 18.95 18.99 18.92 18.99 28,368 -0.03(-0.17%)
Jan 18, 2017 19.07 19.07 19.02 19.02 5,966 -0.06(-0.31%)
Jan 17, 2017 19.14 19.14 19.07 19.08 2,592 -0.00(-0.02%)
Jan 13, 2017 19.08 19.08 19.08 0 +0.01(+0.04%)
Jan 12, 2017 19.06 19.07 18.99 19.07 8,481 -0.02(-0.08%)
Jan 11, 2017 19.05 19.11 19.01 19.09 11,731 +0.02(+0.10%)
Jan 10, 2017 19.09 19.09 19.07 19.07 1,695 -0.07(-0.35%)
Jan 09, 2017 19.09 19.14 19.05 19.14 33,587 +0.05(+0.25%)
Jan 06, 2017 19.09 19.09 18.99 19.09 9,431 +0.01(+0.05%)
Jan 05, 2017 19.11 19.15 19.07 19.08 11,188 +0.05(+0.26%)
Jan 04, 2017 19.06 19.06 19.03 19.03 1,845 +0.04(+0.23%)
Jan 03, 2017 18.99 19.02 18.97 18.99 2,089 -0.02(-0.08%)
Dec 30, 2016 19.00 19.00 19.00 0 +0.03(+0.14%)
Dec 29, 2016 18.94 18.99 18.94 18.97 27,912 +0.08(+0.44%)
Dec 28, 2016 18.81 18.89 18.81 18.89 543 +0.01(+0.04%)
Dec 27, 2016 18.90 18.90 18.88 18.88 2,455 -0.04(-0.21%)
Dec 23, 2016 18.92 18.92 18.92 0 -0.01(-0.03%)
Dec 22, 2016 18.97 18.97 18.89 18.93 6,246 +0.08(+0.44%)
Dec 21, 2016 18.92 18.96 18.83 18.85 32,012 -0.07(-0.35%)
Dec 20, 2016 18.91 18.91 18.91 18.91 703 +0.02(+0.10%)
Dec 19, 2016 18.95 18.96 18.84 18.89 5,318 +0.05(+0.25%)
Dec 16, 2016 18.79 18.91 18.79 18.85 7,236 -0.05(-0.29%)
Dec 15, 2016 18.95 18.95 18.90 18.90 2,819 -0.02(-0.08%)
Dec 14, 2016 19.03 19.03 18.91 18.92 6,701 -0.09(-0.50%)
Dec 13, 2016 19.02 19.02 19.01 19.01 842 +0.01(+0.05%)
Dec 12, 2016 19.00 19.00 19.00 19.00 321 -0.00(-0.01%)
Dec 09, 2016 19.03 19.03 19.00 19.00 4,716 -0.02(-0.12%)
Dec 08, 2016 19.03 19.03 19.03 19.03 173 -0.02(-0.08%)
Dec 07, 2016 19.08 19.11 19.00 19.04 23,938 +0.02(+0.08%)
Dec 06, 2016 19.07 19.10 19.01 19.03 36,629 +0.02(+0.12%)
Dec 05, 2016 19.07 19.07 19.00 19.00 79,802 -0.09(-0.49%)
Dec 02, 2016 19.07 19.11 19.07 19.10 44,297 +0.07(+0.37%)
Dec 01, 2016 19.06 19.06 18.99 19.03 298,139 -0.02(-0.11%)
Nov 30, 2016 19.05 19.06 19.05 19.05 6,705 -0.03(-0.14%)
Nov 29, 2016 19.07 19.08 19.07 19.08 785 +0.02(+0.08%)
Nov 28, 2016 19.03 19.06 19.01 19.06 10,942 -0.02(-0.08%)
Nov 23, 2016 19.08 19.08 19.08 0 +0.03(+0.16%)
Nov 22, 2016 19.13 19.13 19.01 19.04 13,083 -0.04(-0.22%)
Nov 21, 2016 19.09 19.11 19.01 19.09 12,008 -0.07(-0.36%)
Nov 18, 2016 19.17 19.17 19.16 19.16 2,426 -0.02(-0.10%)
Nov 17, 2016 19.21 19.21 19.17 19.17 2,244 -0.02(-0.10%)
Nov 15, 2016 19.19 19.19 19.19 1 +0.01(+0.04%)
Nov 14, 2016 19.18 19.19 19.18 19.19 2,870 +0.03(+0.16%)
Nov 11, 2016 19.15 19.17 19.14 19.15 3,320 -0.02(-0.11%)
Nov 10, 2016 19.21 19.31 19.18 19.18 15,213 -0.13(-0.66%)
Nov 09, 2016 19.34 19.34 19.30 19.30 2,202 -0.07(-0.37%)
Nov 07, 2016 19.37 19.37 19.37 33 -0.04(-0.20%)
Nov 04, 2016 19.34 19.41 19.33 19.41 24,917 -0.03(-0.16%)
Nov 03, 2016 19.44 19.44 19.44 19.44 1,079 +0.00(+0.00%)
Nov 02, 2016 19.44 19.45 19.44 19.44 1,914 +0.02(+0.08%)
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.