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, 2020 21.19 21.19 20.85 20.90 1,602 +0.09(+0.45%)
Feb 27, 2020 20.81 20.81 20.78 20.81 7,601 +0.06(+0.30%)
Feb 26, 2020 20.77 20.77 20.72 20.75 3,491 -0.01(-0.04%)
Feb 25, 2020 20.72 20.80 20.72 20.75 5,924 +0.00(+0.02%)
Feb 24, 2020 20.75 20.75 20.72 20.75 605 +0.03(+0.15%)
Feb 21, 2020 20.71 20.76 20.71 20.72 9,385 +0.03(+0.15%)
Feb 20, 2020 20.65 20.75 20.65 20.69 1,639 +0.00(+0.02%)
Feb 19, 2020 20.71 20.73 20.68 20.68 10,918 +0.00(+0.02%)
Feb 18, 2020 20.66 20.71 20.66 20.68 20,195 +0.02(+0.08%)
Feb 14, 2020 20.68 20.68 20.66 20.66 2,289 -0.00(-0.02%)
Feb 13, 2020 20.70 20.71 20.64 20.67 12,920 +0.03(+0.13%)
Feb 12, 2020 20.71 20.71 20.64 20.64 12,646 -0.01(-0.06%)
Feb 11, 2020 20.64 20.67 20.62 20.65 2,007 -0.02(-0.11%)
Feb 10, 2020 20.62 20.68 20.62 20.68 1,756 -0.01(-0.06%)
Feb 07, 2020 20.67 20.72 20.67 20.69 37,199 +0.02(+0.09%)
Feb 06, 2020 20.63 20.71 20.63 20.67 17,360 +0.02(+0.07%)
Feb 05, 2020 20.66 20.70 20.64 20.65 7,387 -0.04(-0.21%)
Feb 04, 2020 20.68 20.70 20.68 20.70 7,050 +0.06(+0.27%)
Feb 03, 2020 20.65 20.66 20.62 20.64 34,340 +0.06(+0.29%)
Jan 31, 2020 20.60 20.61 20.58 20.58 4,257 -0.03(-0.15%)
Jan 30, 2020 20.60 20.68 20.59 20.61 17,775 +0.03(+0.13%)
Jan 29, 2020 20.56 20.59 20.56 20.59 15,503 +0.03(+0.15%)
Jan 28, 2020 20.54 20.59 20.52 20.56 13,670 -0.00(-0.02%)
Jan 27, 2020 20.57 20.68 20.53 20.56 40,763 +0.04(+0.19%)
Jan 24, 2020 20.51 20.58 20.50 20.52 18,067 -0.00(-0.02%)
Jan 23, 2020 20.61 20.61 20.44 20.52 40,161 +0.05(+0.23%)
Jan 22, 2020 20.61 20.61 20.43 20.48 18,975 +0.00(+0.00%)
Jan 21, 2020 20.47 20.50 20.47 20.48 2,749 +0.01(+0.04%)
Jan 17, 2020 20.49 20.49 20.45 20.47 5,638 -0.01(-0.04%)
Jan 16, 2020 20.49 20.50 20.45 20.48 73,609 +0.00(+0.00%)
Jan 15, 2020 20.48 20.49 20.47 20.48 6,759 +0.00(+0.00%)
Jan 14, 2020 20.50 20.50 20.46 20.48 9,685 +0.02(+0.11%)
Jan 13, 2020 20.49 20.49 20.43 20.46 4,940 -0.00(-0.02%)
Jan 10, 2020 20.48 20.48 20.44 20.46 16,571 +0.00(+0.02%)
Jan 09, 2020 20.44 20.48 20.44 20.46 10,515 -0.02(-0.08%)
Jan 08, 2020 20.46 20.52 20.43 20.47 2,092 +0.02(+0.09%)
Jan 07, 2020 20.44 20.52 20.43 20.46 11,336 -0.02(-0.08%)
Jan 06, 2020 20.52 20.52 20.47 20.47 2,049 +0.03(+0.13%)
Jan 03, 2020 20.44 20.46 20.43 20.45 23,821 +0.02(+0.09%)
Jan 02, 2020 20.46 20.46 20.41 20.43 18,837 +0.04(+0.19%)
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%)
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.