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 (%)
Feb 28, 2018 18.98 19.02 18.98 19.02 1,790 +0.04(+0.21%)
Feb 27, 2018 19.04 19.27 18.98 18.98 20,922 -0.05(-0.26%)
Feb 26, 2018 19.06 19.06 19.03 19.03 4,302 +0.02(+0.13%)
Feb 23, 2018 19.02 19.05 19.01 19.01 26,240 +0.04(+0.22%)
Feb 22, 2018 19.01 19.02 18.97 18.97 25,067 +0.02(+0.13%)
Feb 21, 2018 18.98 19.02 18.94 18.94 7,416 -0.05(-0.28%)
Feb 20, 2018 18.97 19.01 18.97 19.00 5,128 -0.02(-0.11%)
Feb 16, 2018 19.02 19.02 19.02 0 +0.02(+0.13%)
Feb 15, 2018 18.97 19.00 18.93 18.99 12,215 +0.07(+0.39%)
Feb 14, 2018 18.97 18.98 18.92 18.92 7,947 -0.09(-0.46%)
Feb 13, 2018 19.00 19.02 19.00 19.01 1,816 +0.01(+0.08%)
Feb 12, 2018 19.06 19.06 18.98 18.99 5,720 +0.00(+0.00%)
Feb 09, 2018 18.99 19.03 18.99 18.99 3,877 -0.01(-0.04%)
Feb 08, 2018 18.96 19.00 18.96 19.00 2,393 +0.04(+0.21%)
Feb 07, 2018 19.02 18.96 18.96 8,151 -0.04(-0.21%)
Feb 06, 2018 19.05 19.05 19.00 19.00 7,350 -0.04(-0.21%)
Feb 05, 2018 19.01 19.04 19.01 19.04 11,961 +0.04(+0.21%)
Feb 02, 2018 19.00 19.00 19.00 19.00 6,107 +0.02(+0.13%)
Feb 01, 2018 19.03 19.04 18.98 18.98 8,216 -0.08(-0.40%)
Jan 31, 2018 19.01 19.05 19.00 19.05 2,109 +0.04(+0.21%)
Jan 30, 2018 19.00 19.00 19.01 7,885 +0.01(+0.04%)
Jan 29, 2018 19.02 19.08 19.00 19.00 11,543 -0.05(-0.25%)
Jan 26, 2018 19.10 19.10 19.01 19.05 4,058 -0.07(-0.38%)
Jan 25, 2018 19.05 19.15 19.05 19.12 26,718 +0.06(+0.30%)
Jan 24, 2018 19.06 19.07 19.05 19.07 4,579 +0.01(+0.04%)
Jan 23, 2018 19.08 19.08 19.06 19.06 655 -0.05(-0.26%)
Jan 22, 2018 19.12 19.12 19.11 19.11 13,119 -0.03(-0.15%)
Jan 19, 2018 19.15 19.15 19.12 19.14 17,667 +0.00(+0.03%)
Jan 18, 2018 19.12 19.15 19.12 19.13 10,132 +0.01(+0.04%)
Jan 17, 2018 19.17 19.17 19.12 19.12 22,729 -0.03(-0.14%)
Jan 16, 2018 19.13 19.17 19.15 19.15 2,491 +0.00(+0.00%)
Jan 12, 2018 19.15 19.15 19.15 0 -0.03(-0.16%)
Jan 11, 2018 19.16 19.20 19.16 19.18 19,123 +0.03(+0.16%)
Jan 10, 2018 19.18 19.18 19.15 19.15 15,480 -0.04(-0.19%)
Jan 09, 2018 19.19 19.19 19.19 19.19 530 -0.04(-0.20%)
Jan 08, 2018 19.26 19.26 19.19 19.23 20,513 -0.04(-0.19%)
Jan 05, 2018 19.23 19.26 19.23 19.26 1,643 +0.03(+0.17%)
Jan 04, 2018 19.25 19.25 19.23 19.23 2,337 -0.02(-0.10%)
Jan 03, 2018 19.22 19.25 19.22 19.25 801 +0.06(+0.32%)
Jan 02, 2018 19.17 19.25 19.17 19.19 9,510 +0.02(+0.13%)
Dec 29, 2017 19.17 19.17 19.17 0 -0.05(-0.25%)
Dec 28, 2017 19.19 19.25 19.17 19.21 22,199 -0.06(-0.34%)
Dec 27, 2017 19.24 19.28 19.22 19.28 9,249 +0.05(+0.25%)
Dec 26, 2017 19.17 19.24 19.17 19.23 5,989 +0.11(+0.60%)
Dec 22, 2017 19.17 19.21 19.12 19.12 22,814 +0.00(+0.00%)
Dec 21, 2017 19.17 19.17 19.12 19.12 15,923 -0.08(-0.44%)
Dec 20, 2017 19.18 19.20 19.18 19.20 12,263 +0.02(+0.13%)
Dec 19, 2017 19.21 19.23 19.17 19.18 91,307 -0.03(-0.17%)
Dec 18, 2017 19.26 19.27 19.21 19.21 42,198 +0.01(+0.04%)
Dec 15, 2017 19.26 19.26 19.19 19.20 3,657 -0.06(-0.34%)
Dec 14, 2017 19.25 19.27 19.24 19.27 5,427 +0.04(+0.21%)
Dec 13, 2017 19.25 19.25 19.20 19.23 13,294 +0.02(+0.13%)
Dec 12, 2017 19.21 19.22 19.18 19.20 19,185 -0.01(-0.07%)
Dec 11, 2017 19.21 19.23 19.21 19.21 14,420 +0.01(+0.07%)
Dec 08, 2017 19.27 19.27 19.20 19.20 13,710 -0.05(-0.26%)
Dec 07, 2017 19.24 19.28 19.23 19.25 11,569 +0.02(+0.09%)
Dec 06, 2017 19.27 19.28 19.23 19.23 21,777 +0.00(+0.00%)
Dec 05, 2017 19.23 19.23 19.22 19.23 1,310 +0.00(+0.00%)
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.