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 (%)
Mar 31, 2017 19.05 19.05 19.00 19.00 4,830 +0.02(+0.08%)
Mar 30, 2017 19.04 19.04 18.98 18.98 3,422 -0.09(-0.46%)
Mar 29, 2017 19.01 19.07 19.01 19.07 951 +0.05(+0.25%)
Mar 28, 2017 19.02 19.02 19.02 19.02 219 -0.01(-0.03%)
Mar 24, 2017 19.03 19.03 19.03 164 +0.03(+0.16%)
Mar 23, 2017 19.00 19.00 19.00 19.00 1,263 -0.06(-0.29%)
Mar 22, 2017 18.99 19.07 18.99 19.05 2,823 +0.08(+0.44%)
Mar 21, 2017 18.94 18.98 18.94 18.97 35,245 +0.01(+0.04%)
Mar 20, 2017 19.01 19.01 18.94 18.96 10,551 -0.03(-0.15%)
Mar 17, 2017 18.94 19.01 18.94 18.99 7,190 +0.06(+0.34%)
Mar 15, 2017 18.93 18.93 18.93 121 +0.05(+0.26%)
Mar 14, 2017 18.88 18.94 18.88 18.88 4,524 -0.02(-0.13%)
Mar 13, 2017 18.89 18.91 18.89 18.90 4,202 -0.02(-0.09%)
Mar 10, 2017 18.90 18.97 18.90 18.92 14,461 +0.02(+0.08%)
Mar 09, 2017 18.91 18.92 18.90 18.90 18,492 -0.06(-0.33%)
Mar 08, 2017 18.97 18.97 18.94 18.97 3,005 -0.04(-0.21%)
Mar 07, 2017 18.98 19.01 18.97 19.01 20,973 -0.00(-0.01%)
Mar 06, 2017 18.98 19.01 18.97 19.01 12,582 +0.03(+0.14%)
Mar 02, 2017 18.98 18.98 18.98 29 -0.02(-0.12%)
Mar 01, 2017 18.99 19.01 18.99 19.01 5,254 -0.04(-0.23%)
Feb 28, 2017 19.09 19.11 19.03 19.05 135,396 +0.02(+0.08%)
Feb 27, 2017 19.08 19.08 19.03 19.03 581 -0.04(-0.21%)
Feb 24, 2017 19.04 19.08 19.03 19.07 6,086 +0.02(+0.12%)
Feb 23, 2017 19.03 19.05 19.00 19.05 1,165 +0.06(+0.30%)
Feb 22, 2017 19.00 19.00 18.97 19.00 23,326 -0.06(-0.31%)
Feb 21, 2017 19.05 19.05 19.05 19.05 323 +0.00(+0.00%)
Feb 17, 2017 19.05 19.05 19.05 0 +0.07(+0.35%)
Feb 16, 2017 19.00 19.00 18.99 18.99 9,045 -0.02(-0.12%)
Feb 15, 2017 19.01 19.02 18.98 19.01 4,245 +0.05(+0.27%)
Feb 14, 2017 18.95 19.01 18.95 18.96 9,448 -0.08(-0.39%)
Feb 13, 2017 19.02 19.03 19.00 19.03 8,743 +0.06(+0.33%)
Feb 10, 2017 19.00 19.04 18.97 18.97 46,429 -0.06(-0.33%)
Feb 09, 2017 19.06 19.06 19.03 19.03 1,736 -0.05(-0.27%)
Feb 08, 2017 19.06 19.09 19.04 19.09 3,347 +0.03(+0.16%)
Feb 07, 2017 19.04 19.06 19.04 19.06 2,365 -0.00(-0.01%)
Feb 06, 2017 19.09 19.10 19.06 19.06 5,831 +0.00(+0.00%)
Feb 03, 2017 19.06 19.06 19.04 19.06 4,070 +0.00(+0.00%)
Feb 02, 2017 19.04 19.08 19.00 19.06 11,565 +0.02(+0.10%)
Feb 01, 2017 19.02 19.05 19.00 19.04 9,190 +0.02(+0.11%)
Jan 31, 2017 19.08 19.08 19.03 19.02 9,809 -0.02(-0.08%)
Jan 30, 2017 18.97 19.06 18.97 19.03 65,534 +0.03(+0.17%)
Jan 27, 2017 19.03 19.03 19.00 19.00 2,872 -0.01(-0.04%)
Jan 26, 2017 18.99 19.01 18.98 19.01 1,676 +0.02(+0.13%)
Jan 25, 2017 18.99 18.99 18.96 18.99 2,832 -0.02(-0.11%)
Jan 24, 2017 19.00 19.05 18.99 19.01 16,072 +0.00(+0.03%)
Jan 23, 2017 18.98 19.00 18.95 19.00 1,060 +0.06(+0.33%)
Jan 20, 2017 18.91 18.95 18.90 18.94 7,285 -0.05(-0.25%)
Jan 19, 2017 18.95 18.99 18.92 18.99 28,368 -0.03(-0.17%)
Jan 18, 2017 19.07 19.07 19.02 19.02 5,966 -0.06(-0.31%)
Jan 17, 2017 19.14 19.14 19.07 19.08 2,592 -0.00(-0.02%)
Jan 13, 2017 19.08 19.08 19.08 0 +0.01(+0.04%)
Jan 12, 2017 19.06 19.07 18.99 19.07 8,481 -0.02(-0.08%)
Jan 11, 2017 19.05 19.11 19.01 19.09 11,731 +0.02(+0.10%)
Jan 10, 2017 19.09 19.09 19.07 19.07 1,695 -0.07(-0.35%)
Jan 09, 2017 19.09 19.14 19.05 19.14 33,587 +0.05(+0.25%)
Jan 06, 2017 19.09 19.09 18.99 19.09 9,431 +0.01(+0.05%)
Jan 05, 2017 19.11 19.15 19.07 19.08 11,188 +0.05(+0.26%)
Jan 04, 2017 19.06 19.06 19.03 19.03 1,845 +0.04(+0.23%)
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.