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 (%)
Dec 31, 2018 19.26 19.28 19.20 19.23 20,605 +0.01(+0.04%)
Dec 28, 2018 19.23 19.23 19.22 19.22 1,191 +0.00(+0.00%)
Dec 27, 2018 19.23 19.23 19.18 19.22 2,369 -0.01(-0.07%)
Dec 26, 2018 19.23 19.23 19.23 19.23 2,205 +0.05(+0.24%)
Dec 24, 2018 19.18 19.20 19.18 19.18 1,310 +0.01(+0.04%)
Dec 21, 2018 19.25 19.25 19.02 19.18 26,798 +0.00(+0.03%)
Dec 20, 2018 19.25 19.25 19.17 19.17 7,023 -0.04(-0.22%)
Dec 19, 2018 19.18 19.22 19.16 19.21 5,801 +0.02(+0.09%)
Dec 18, 2018 19.20 19.20 19.19 19.20 981 +0.02(+0.08%)
Dec 17, 2018 19.14 19.18 19.12 19.18 5,518 +0.00(+0.00%)
Dec 14, 2018 19.16 19.18 19.13 19.18 13,617 +0.02(+0.10%)
Dec 13, 2018 19.23 19.23 19.13 19.16 2,465 +0.03(+0.17%)
Dec 12, 2018 19.14 19.17 19.13 19.13 6,566 -0.05(-0.26%)
Dec 11, 2018 19.17 19.18 19.15 19.18 1,982 +0.03(+0.17%)
Dec 10, 2018 19.15 19.20 19.13 19.15 22,830 -0.02(-0.08%)
Dec 07, 2018 19.13 19.18 19.11 19.16 18,395 -0.00(-0.02%)
Dec 06, 2018 19.00 19.23 19.00 19.17 34,685 +0.03(+0.15%)
Dec 04, 2018 19.15 19.15 19.10 19.14 17,081 -0.02(-0.09%)
Dec 03, 2018 19.22 19.22 19.06 19.15 37,435 +0.07(+0.36%)
Nov 30, 2018 19.11 19.18 19.04 19.09 25,522 +0.00(+0.00%)
Nov 29, 2018 19.09 19.09 19.09 271 +0.00(+0.00%)
Nov 28, 2018 19.05 19.09 19.05 19.09 1,483 +0.03(+0.17%)
Nov 27, 2018 19.06 19.08 18.99 19.05 37,546 +0.03(+0.18%)
Nov 26, 2018 18.99 19.03 18.98 19.02 23,911 -0.02(-0.13%)
Nov 23, 2018 19.04 19.04 19.04 5 +0.00(+0.00%)
Nov 21, 2018 19.04 19.04 19.04 0 +0.04(+0.22%)
Nov 20, 2018 19.00 19.08 18.99 19.00 13,041 -0.03(-0.18%)
Nov 19, 2018 19.09 19.09 19.03 19.04 6,822 +0.03(+0.18%)
Nov 16, 2018 18.97 19.05 18.97 19.00 18,212 -0.04(-0.20%)
Nov 15, 2018 19.03 19.12 18.98 19.04 19,141 +0.03(+0.15%)
Nov 14, 2018 18.98 19.02 18.98 19.01 560 +0.06(+0.34%)
Nov 13, 2018 19.02 19.02 18.94 18.95 10,259 -0.05(-0.25%)
Nov 12, 2018 18.99 18.99 18.99 18.99 306 +0.04(+0.22%)
Nov 09, 2018 18.95 18.96 18.89 18.95 3,594 +0.02(+0.09%)
Nov 08, 2018 18.95 18.98 18.90 18.94 12,965 -0.01(-0.07%)
Nov 07, 2018 18.96 18.97 18.91 18.95 5,625 +0.01(+0.05%)
Nov 06, 2018 18.89 18.94 18.89 18.94 60,717 -0.01(-0.07%)
Nov 05, 2018 18.89 18.97 18.88 18.95 11,145 -0.03(-0.13%)
Nov 02, 2018 18.94 19.01 18.94 18.98 14,138 -0.01(-0.04%)
Nov 01, 2018 18.97 18.99 18.94 18.99 1,884 -0.00(-0.02%)
Oct 31, 2018 18.94 18.99 18.94 18.99 11,958 -0.01(-0.05%)
Oct 30, 2018 19.00 19.00 19.00 19.00 579 -0.03(-0.15%)
Oct 29, 2018 19.00 19.03 18.97 19.03 2,096 +0.07(+0.37%)
Oct 26, 2018 19.03 19.03 18.96 18.96 9,733 -0.05(-0.25%)
Oct 25, 2018 18.96 19.01 18.96 19.01 27,046 +0.08(+0.43%)
Oct 24, 2018 18.92 18.92 18.92 18.92 662 -0.04(-0.20%)
Oct 23, 2018 18.93 18.96 18.93 18.96 1,828 +0.08(+0.43%)
Oct 22, 2018 18.89 18.89 18.88 18.88 1,652 -0.03(-0.18%)
Oct 19, 2018 18.96 19.00 18.92 18.92 9,372 -0.06(-0.31%)
Oct 18, 2018 18.97 18.98 18.92 18.97 15,074 -0.01(-0.04%)
Oct 17, 2018 18.98 18.98 18.96 18.98 24,370 +0.00(+0.00%)
Oct 16, 2018 18.97 18.98 18.97 18.98 13,433 +0.01(+0.04%)
Oct 15, 2018 18.98 19.00 18.96 18.97 97,288 +0.04(+0.22%)
Oct 12, 2018 18.96 19.00 18.93 18.93 7,930 +0.02(+0.13%)
Oct 11, 2018 18.91 18.92 18.89 18.91 17,106 -0.03(-0.16%)
Oct 10, 2018 18.97 18.97 18.91 18.94 7,498 +0.00(+0.03%)
Oct 09, 2018 18.94 18.95 18.93 18.93 3,143 -0.00(-0.00%)
Oct 08, 2018 18.93 18.93 18.88 18.93 2,453 -0.03(-0.13%)
Oct 05, 2018 18.97 18.97 18.94 18.96 24,033 -0.01(-0.04%)
Oct 04, 2018 18.96 18.97 18.89 18.97 17,613 -0.05(-0.26%)
Oct 03, 2018 19.03 19.03 19.02 19.02 803 +0.02(+0.09%)
Oct 02, 2018 19.02 19.08 19.00 19.00 96,046 -0.05(-0.26%)
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.