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, 2019 20.39 20.39 20.36 20.39 1,956 -0.05(-0.26%)
Dec 30, 2019 20.43 20.44 20.43 20.44 3,841 +0.04(+0.19%)
Dec 27, 2019 20.41 20.42 20.39 20.40 2,301 +0.02(+0.09%)
Dec 26, 2019 20.42 20.42 20.36 20.39 6,859 +0.03(+0.15%)
Dec 24, 2019 20.37 20.37 20.36 20.36 345 -0.02(-0.11%)
Dec 23, 2019 20.41 20.44 20.37 20.38 7,427 -0.01(-0.06%)
Dec 20, 2019 20.42 20.43 20.37 20.39 17,261 +0.04(+0.18%)
Dec 19, 2019 20.36 20.38 20.35 20.35 10,500 -0.01(-0.06%)
Dec 18, 2019 20.41 20.41 20.37 20.37 1,064 -0.00(-0.00%)
Dec 17, 2019 20.40 20.41 20.36 20.37 2,479 +0.01(+0.04%)
Dec 16, 2019 20.41 20.41 20.36 20.36 2,606 -0.06(-0.28%)
Dec 13, 2019 20.43 20.43 20.41 20.41 2,421 +0.03(+0.17%)
Dec 12, 2019 20.40 20.41 20.37 20.38 169,707 -0.02(-0.07%)
Dec 11, 2019 20.38 20.40 20.38 20.39 3,939 +0.02(+0.12%)
Dec 10, 2019 20.34 20.40 20.34 20.37 16,022 +0.00(+0.02%)
Dec 09, 2019 20.42 20.42 20.37 20.37 6,285 -0.04(-0.19%)
Dec 06, 2019 20.40 20.42 20.40 20.41 178,619 -0.00(-0.02%)
Dec 05, 2019 20.42 20.45 20.40 20.41 15,684 -0.02(-0.11%)
Dec 04, 2019 20.43 20.46 20.41 20.43 22,815 -0.02(-0.09%)
Dec 03, 2019 20.47 20.47 20.43 20.45 44,906 +0.05(+0.26%)
Dec 02, 2019 20.49 20.49 20.40 20.40 10,868 -0.01(-0.03%)
Nov 29, 2019 20.40 20.40 20.40 20.40 1,387 +0.03(+0.17%)
Nov 27, 2019 20.43 20.48 20.37 20.37 7,746 -0.05(-0.23%)
Nov 26, 2019 20.41 20.43 20.41 20.42 9,549 +0.02(+0.09%)
Nov 25, 2019 20.39 20.42 20.38 20.40 13,574 +0.04(+0.19%)
Nov 22, 2019 20.40 20.40 20.36 20.36 809 -0.02(-0.08%)
Nov 21, 2019 20.39 20.41 20.38 20.38 24,554 -0.01(-0.04%)
Nov 20, 2019 20.39 20.40 20.39 20.39 2,780 +0.02(+0.08%)
Nov 19, 2019 20.41 20.41 20.37 20.37 5,471 +0.01(+0.06%)
Nov 18, 2019 20.36 20.38 20.35 20.35 5,829 +0.01(+0.06%)
Nov 15, 2019 20.40 20.41 20.34 20.34 91,689 +0.00(+0.00%)
Nov 14, 2019 20.34 20.47 20.34 20.34 82,011 +0.02(+0.09%)
Nov 13, 2019 20.33 20.39 20.28 20.32 75,188 +0.02(+0.12%)
Nov 12, 2019 20.29 20.32 20.29 20.30 38,930 +0.07(+0.35%)
Nov 11, 2019 20.30 20.30 20.22 20.23 1,663 -0.06(-0.32%)
Nov 08, 2019 20.32 20.32 20.27 20.29 22,893 -0.03(-0.12%)
Nov 07, 2019 20.32 20.32 20.32 20.32 3,502 +0.00(+0.01%)
Nov 06, 2019 20.32 20.32 20.32 20.32 1,143 -0.00(-0.02%)
Nov 05, 2019 20.47 20.47 20.32 20.32 1,633 -0.11(-0.53%)
Nov 04, 2019 20.34 20.45 20.34 20.43 38,064 +0.08(+0.38%)
Nov 01, 2019 20.32 20.35 20.32 20.35 3,353 +0.01(+0.04%)
Oct 31, 2019 20.34 20.35 20.31 20.34 46,172 +0.03(+0.14%)
Oct 30, 2019 20.33 20.34 20.27 20.31 32,239 +0.03(+0.16%)
Oct 29, 2019 20.30 20.32 20.28 20.28 2,911 +0.02(+0.08%)
Oct 28, 2019 20.27 20.27 20.26 20.26 67,860 -0.03(-0.13%)
Oct 25, 2019 20.30 20.30 20.29 20.29 695 +0.01(+0.04%)
Oct 24, 2019 20.26 20.28 20.26 20.28 4,848 +0.00(+0.00%)
Oct 23, 2019 20.28 20.32 20.28 20.28 2,288 +0.02(+0.08%)
Oct 22, 2019 20.28 20.30 20.26 20.26 81,402 +0.00(+0.00%)
Oct 21, 2019 20.30 20.30 20.26 20.26 1,117 -0.03(-0.15%)
Oct 18, 2019 20.29 20.30 20.27 20.29 4,057 +0.01(+0.04%)
Oct 17, 2019 20.28 20.32 20.28 20.29 13,069 -0.03(-0.13%)
Oct 16, 2019 20.27 20.31 20.26 20.31 12,120 +0.02(+0.10%)
Oct 15, 2019 20.28 20.33 20.28 20.29 9,899 +0.01(+0.07%)
Oct 14, 2019 20.28 20.28 20.28 20.28 1,204 -0.04(-0.22%)
Oct 11, 2019 20.29 20.32 20.29 20.32 1,275 -0.02(-0.10%)
Oct 10, 2019 20.37 20.37 20.34 20.34 453 -0.04(-0.22%)
Oct 09, 2019 20.32 20.39 20.32 20.39 6,071 +0.00(+0.00%)
Oct 08, 2019 20.36 20.39 20.32 20.39 4,439 -0.02(-0.08%)
Oct 07, 2019 20.41 20.41 20.40 20.40 559 +0.03(+0.15%)
Oct 04, 2019 20.37 20.37 20.37 20.37 579 -0.00(-0.02%)
Oct 03, 2019 20.39 20.39 20.38 20.38 4,134 -0.01(-0.04%)
Oct 02, 2019 20.39 20.39 20.39 20.39 787 +0.06(+0.30%)
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.