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 (%)
Oct 31, 2017 19.19 19.22 19.19 19.21 2,657 -0.01(-0.04%)
Oct 30, 2017 19.22 19.31 19.21 19.22 20,541 +0.02(+0.13%)
Oct 27, 2017 19.17 19.23 19.17 19.19 6,755 +0.02(+0.13%)
Oct 26, 2017 19.25 19.25 19.17 19.17 373 -0.02(-0.10%)
Oct 25, 2017 19.19 19.19 19.19 19.19 30,988 -0.07(-0.36%)
Oct 24, 2017 19.24 19.26 19.23 19.26 2,625 +0.02(+0.08%)
Oct 23, 2017 19.23 19.26 19.23 19.24 8,696 +0.00(+0.02%)
Oct 20, 2017 19.23 19.29 19.22 19.24 3,237 -0.02(-0.10%)
Oct 19, 2017 19.25 19.27 19.25 19.26 1,769 -0.02(-0.08%)
Oct 18, 2017 19.27 19.27 19.27 19.27 288 -0.01(-0.03%)
Oct 17, 2017 19.30 19.30 19.27 19.28 1,902 +0.00(+0.00%)
Oct 16, 2017 19.29 19.29 19.27 19.28 5,079 -0.01(-0.06%)
Oct 13, 2017 19.29 19.29 19.29 19.29 169 +0.00(+0.00%)
Oct 12, 2017 19.30 19.30 19.29 19.29 5,322 +0.01(+0.06%)
Oct 11, 2017 19.31 19.31 19.28 19.28 2,068 +0.03(+0.15%)
Oct 10, 2017 19.29 19.29 19.25 19.25 1,773 -0.04(-0.18%)
Oct 09, 2017 19.29 19.29 19.29 19.29 941 -0.02(-0.08%)
Oct 05, 2017 19.30 19.30 19.30 8 -0.03(-0.15%)
Oct 04, 2017 19.33 19.33 19.33 19.33 1,867 +0.04(+0.19%)
Oct 03, 2017 19.28 19.29 19.28 19.29 892 +0.02(+0.09%)
Oct 02, 2017 19.31 19.31 19.27 19.28 6,394 +0.03(+0.15%)
Sep 29, 2017 19.26 19.28 19.25 19.25 20,496 -0.02(-0.08%)
Sep 28, 2017 19.28 19.28 19.26 19.26 2,355 -0.02(-0.13%)
Sep 27, 2017 19.30 19.31 19.29 19.29 13,396 -0.02(-0.08%)
Sep 26, 2017 19.30 19.31 19.30 19.30 10,339 +0.00(+0.00%)
Sep 25, 2017 19.30 19.30 19.30 19.30 18,973 +0.04(+0.19%)
Sep 22, 2017 19.32 19.32 19.27 19.27 3,169 -0.02(-0.09%)
Sep 21, 2017 19.27 19.31 19.26 19.28 3,361 -0.02(-0.10%)
Sep 20, 2017 19.30 19.34 19.29 19.30 27,247 +0.04(+0.19%)
Sep 19, 2017 19.34 19.34 19.25 19.27 23,083 -0.06(-0.31%)
Sep 18, 2017 19.31 19.33 19.24 19.33 2,525 +0.08(+0.41%)
Sep 15, 2017 19.26 19.34 19.26 19.25 3,323 -0.09(-0.45%)
Sep 14, 2017 19.26 19.33 19.26 19.33 1,181 +0.01(+0.05%)
Sep 13, 2017 19.32 19.32 19.32 19.32 285 +0.00(+0.00%)
Sep 12, 2017 19.37 19.37 19.30 19.32 2,326 +0.06(+0.31%)
Sep 11, 2017 19.27 19.35 19.26 19.26 1,297 -0.04(-0.21%)
Sep 08, 2017 19.39 19.39 19.30 19.30 972 -0.10(-0.54%)
Sep 07, 2017 19.33 19.41 19.32 19.41 4,050 +0.13(+0.67%)
Sep 06, 2017 19.31 19.33 19.28 19.28 16,278 +0.02(+0.08%)
Sep 01, 2017 19.26 19.26 19.26 111 -0.07(-0.35%)
Aug 31, 2017 19.26 19.33 19.26 19.33 3,864 +0.07(+0.37%)
Aug 30, 2017 19.25 19.34 19.25 19.26 5,681 +0.00(+0.00%)
Aug 29, 2017 19.32 19.36 19.27 19.26 2,678 -0.07(-0.37%)
Aug 28, 2017 19.30 19.34 19.30 19.33 3,942 +0.06(+0.29%)
Aug 25, 2017 19.28 19.28 19.28 19.28 513 -0.04(-0.22%)
Aug 24, 2017 19.32 19.32 19.32 19.32 133 +0.09(+0.48%)
Aug 23, 2017 19.24 19.24 19.23 19.23 2,493 -0.09(-0.48%)
Aug 22, 2017 19.32 19.32 19.32 19.32 184 +0.06(+0.31%)
Aug 21, 2017 19.24 19.27 19.24 19.26 1,791 -0.06(-0.31%)
Aug 18, 2017 19.32 19.32 19.32 19.32 8,232 +0.00(+0.00%)
Aug 17, 2017 19.28 19.32 19.28 19.32 966 +0.02(+0.08%)
Aug 16, 2017 19.30 19.31 19.25 19.31 1,899 +0.09(+0.48%)
Aug 15, 2017 19.21 19.26 19.21 19.21 2,778 -0.05(-0.27%)
Aug 14, 2017 19.26 19.26 19.26 19.26 317 -0.04(-0.23%)
Aug 10, 2017 19.31 19.31 19.31 104 +0.05(+0.25%)
Aug 09, 2017 19.27 19.28 19.21 19.26 25,371 -0.01(-0.06%)
Aug 08, 2017 19.25 19.29 19.24 19.27 26,076 +0.01(+0.06%)
Aug 07, 2017 19.23 19.27 19.23 19.26 2,024 +0.01(+0.04%)
Aug 04, 2017 19.24 19.25 19.24 19.25 60,135 +0.03(+0.17%)
Aug 03, 2017 19.26 19.26 19.22 19.22 2,469 -0.08(-0.42%)
Aug 02, 2017 19.29 19.30 19.29 19.30 6,288 +0.10(+0.54%)
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.