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, 2020 20.79 20.86 20.65 20.86 98,389 -0.09(-0.42%)
Mar 30, 2020 20.99 20.99 20.87 20.94 35,427 +0.11(+0.55%)
Mar 27, 2020 20.78 21.00 20.58 20.83 33,606 +0.03(+0.15%)
Mar 26, 2020 20.72 20.94 20.72 20.80 4,784 -0.00(-0.02%)
Mar 25, 2020 20.86 20.86 20.80 20.80 5,733 -0.05(-0.25%)
Mar 24, 2020 20.68 20.91 20.64 20.86 25,000 +0.19(+0.93%)
Mar 23, 2020 20.72 20.90 20.66 20.66 3,627 -0.05(-0.25%)
Mar 20, 2020 20.36 20.72 20.25 20.72 8,316 +0.22(+1.07%)
Mar 19, 2020 20.44 21.10 20.41 20.50 58,678 -0.17(-0.83%)
Mar 18, 2020 20.72 20.91 20.60 20.67 37,970 -0.34(-1.60%)
Mar 17, 2020 20.85 21.17 20.81 21.01 44,064 +0.04(+0.21%)
Mar 16, 2020 20.63 20.96 20.63 20.96 8,219 +0.15(+0.72%)
Mar 13, 2020 20.80 20.89 20.27 20.81 159,148 -0.06(-0.27%)
Mar 12, 2020 20.54 20.91 20.34 20.87 87,298 -0.01(-0.06%)
Mar 11, 2020 20.97 21.01 20.88 20.88 95,154 -0.10(-0.46%)
Mar 10, 2020 21.08 21.11 20.98 20.98 4,300 -0.15(-0.69%)
Mar 09, 2020 21.57 21.57 21.07 21.13 5,277 +0.04(+0.17%)
Mar 06, 2020 21.15 21.15 21.00 21.09 28,252 +0.04(+0.21%)
Mar 05, 2020 21.09 21.09 21.03 21.05 38,583 +0.02(+0.09%)
Mar 04, 2020 20.97 21.03 20.97 21.03 8,844 +0.00(+0.01%)
Mar 03, 2020 20.98 21.07 20.98 21.02 11,976 +0.05(+0.25%)
Mar 02, 2020 20.95 20.99 20.95 20.97 1,369 +0.07(+0.33%)
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%)
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.