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 (%)
Apr 29, 2016 19.09 19.09 19.09 19.09 1,624 +0.01(+0.08%)
Apr 28, 2016 19.08 19.08 19.08 19.08 129 +0.01(+0.04%)
Apr 27, 2016 19.16 19.16 19.04 19.07 8,574 +0.02(+0.08%)
Apr 26, 2016 19.06 19.06 19.06 19.06 1,299 +0.05(+0.24%)
Apr 25, 2016 19.07 19.07 19.00 19.01 1,286 -0.07(-0.36%)
Apr 22, 2016 19.09 19.09 19.08 19.08 24,040 +0.04(+0.20%)
Apr 21, 2016 19.06 19.06 19.02 19.04 5,330 +0.01(+0.06%)
Apr 20, 2016 19.06 19.07 19.03 19.03 5,320 -0.05(-0.26%)
Apr 19, 2016 19.05 19.09 19.03 19.08 30,900 -0.02(-0.08%)
Apr 18, 2016 19.13 19.13 19.09 19.09 2,933 -0.00(-0.02%)
Apr 15, 2016 19.12 19.14 19.07 19.10 6,358 +0.00(+0.02%)
Apr 14, 2016 19.09 19.09 19.09 19.09 1,949 +0.02(+0.12%)
Apr 13, 2016 19.06 19.10 19.03 19.07 2,481 -0.01(-0.05%)
Apr 12, 2016 19.06 19.09 19.05 19.08 5,979 +0.05(+0.27%)
Apr 11, 2016 19.03 19.04 19.03 19.03 6,505 +0.00(+0.02%)
Apr 08, 2016 19.00 19.03 18.99 19.03 5,663 -0.02(-0.08%)
Apr 07, 2016 19.04 19.05 19.03 19.04 10,836 +0.02(+0.08%)
Apr 06, 2016 19.04 19.04 19.02 19.03 1,683 -0.05(-0.24%)
Apr 05, 2016 19.09 19.09 19.03 19.07 1,819 +0.03(+0.16%)
Apr 04, 2016 19.04 19.06 19.04 19.04 5,331 +0.02(+0.12%)
Apr 01, 2016 18.99 19.02 18.99 19.02 5,199 +0.01(+0.04%)
Mar 31, 2016 19.02 19.02 18.98 19.01 4,436 +0.03(+0.16%)
Mar 30, 2016 18.99 19.01 18.96 18.98 10,270 +0.03(+0.16%)
Mar 29, 2016 18.95 18.95 18.95 18.95 742 +0.00(+0.00%)
Mar 28, 2016 18.96 18.97 18.92 18.95 13,558 +0.01(+0.06%)
Mar 24, 2016 18.97 18.94 18.94 18.94 32,965 -0.04(-0.18%)
Mar 23, 2016 20.25 20.25 18.93 18.97 8,782 -0.06(-0.32%)
Mar 22, 2016 19.03 19.03 19.03 19.03 1,302 +0.05(+0.28%)
Mar 21, 2016 19.03 19.04 18.98 18.98 5,237 -0.09(-0.48%)
Mar 18, 2016 19.07 19.08 19.07 19.07 1,949 +0.03(+0.16%)
Mar 17, 2016 19.06 19.06 19.04 19.04 4,599 +0.10(+0.52%)
Mar 16, 2016 18.99 18.99 18.94 18.94 2,811 -0.08(-0.44%)
Mar 15, 2016 18.99 19.03 18.99 19.03 3,871 +0.00(+0.00%)
Mar 14, 2016 19.04 19.04 19.03 19.03 3,132 +0.04(+0.20%)
Mar 11, 2016 18.93 18.99 18.93 18.99 26,059 +0.04(+0.20%)
Mar 10, 2016 18.97 18.97 18.95 18.95 4,136 -0.07(-0.35%)
Mar 09, 2016 19.02 19.02 19.02 19.02 2,091 -0.07(-0.35%)
Mar 08, 2016 19.04 19.08 19.03 19.08 11,206 +0.03(+0.18%)
Mar 04, 2016 19.08 19.05 19.05 19.05 244 -0.04(-0.20%)
Mar 03, 2016 19.08 19.09 19.07 19.09 33,437 +0.03(+0.16%)
Mar 02, 2016 19.05 19.06 19.05 19.06 27,130 +0.05(+0.28%)
Mar 01, 2016 19.05 19.05 19.00 19.00 9,101 -0.05(-0.25%)
Feb 29, 2016 19.08 19.21 19.03 19.05 6,620 -0.06(-0.29%)
Feb 25, 2016 19.11 19.11 19.11 19.11 182 +0.03(+0.16%)
Feb 24, 2016 19.09 19.09 19.07 19.08 8,014 -0.02(-0.08%)
Feb 23, 2016 19.09 19.09 19.09 19.09 280 +0.05(+0.24%)
Feb 22, 2016 19.12 19.12 19.05 19.05 21,032 +0.02(+0.08%)
Feb 19, 2016 19.06 19.06 19.01 19.03 4,415 -0.03(-0.16%)
Feb 18, 2016 19.03 19.06 19.03 19.06 1,959 +0.09(+0.47%)
Feb 17, 2016 18.98 18.98 18.97 18.97 5,649 -0.08(-0.43%)
Feb 16, 2016 19.09 19.09 19.04 19.05 6,459 +0.01(+0.04%)
Feb 12, 2016 19.05 19.05 19.05 19.05 3,265 -0.08(-0.40%)
Feb 11, 2016 19.11 19.13 19.11 19.12 15,218 +0.02(+0.12%)
Feb 10, 2016 19.15 19.15 19.09 19.10 1,273 -0.04(-0.22%)
Feb 09, 2016 19.17 19.17 19.14 19.14 8,074 -0.00(-0.02%)
Feb 08, 2016 19.11 19.17 19.11 19.15 18,048 -0.02(-0.12%)
Feb 05, 2016 19.16 19.18 19.16 19.17 2,091 +0.01(+0.08%)
Feb 04, 2016 19.16 19.20 19.15 19.15 5,268 -0.01(-0.04%)
Feb 03, 2016 19.18 19.18 19.16 19.16 22,076 +0.02(+0.12%)
Feb 02, 2016 19.11 19.14 19.11 19.14 4,134 +0.07(+0.36%)
Feb 01, 2016 19.00 19.15 19.00 19.07 2,398 +0.02(+0.12%)
Jan 29, 2016 19.05 19.05 19.05 19.05 1,962 +0.02(+0.08%)
Jan 28, 2016 19.02 19.03 18.91 19.03 27,189 -0.08(-0.40%)
Jan 27, 2016 18.99 19.12 18.99 19.11 16,223 +0.03(+0.16%)
Jan 26, 2016 19.01 19.35 19.01 19.08 20,632 -0.19(-0.99%)
Jan 25, 2016 19.27 19.28 19.25 19.27 4,213 +0.15(+0.76%)
Jan 22, 2016 19.11 19.24 18.95 19.12 21,360 -0.05(-0.28%)
Jan 21, 2016 19.18 19.22 18.98 19.18 17,525 -0.17(-0.87%)
Jan 20, 2016 19.27 19.34 19.11 19.34 3,297 +0.21(+1.12%)
Jan 19, 2016 18.97 19.27 18.97 19.13 23,303 +0.15(+0.76%)
Jan 15, 2016 18.92 18.98 18.98 18.98 35,982 -0.08(-0.43%)
Jan 14, 2016 19.08 19.08 19.03 19.07 2,206 +0.03(+0.13%)
Jan 13, 2016 18.92 19.05 18.92 19.04 2,289 +0.03(+0.18%)
Jan 12, 2016 18.91 19.01 18.89 19.01 439 +0.03(+0.16%)
Jan 11, 2016 18.98 19.00 18.91 18.98 6,411 -0.03(-0.16%)
Jan 08, 2016 18.97 19.01 18.97 19.01 1,114 +0.09(+0.45%)
Jan 07, 2016 18.99 18.99 18.92 18.92 2,933 -0.05(-0.25%)
Jan 06, 2016 18.97 18.97 18.93 18.97 1,706 +0.02(+0.08%)
Jan 05, 2016 18.91 18.95 18.85 18.95 7,624 +0.09(+0.49%)
Jan 04, 2016 18.95 18.95 18.86 18.86 3,268 -0.04(-0.20%)
Dec 31, 2015 18.91 18.90 18.90 18.90 1,700 +0.02(+0.12%)
Dec 30, 2015 18.87 18.89 18.87 18.88 6,175 +0.06(+0.32%)
Dec 29, 2015 18.89 18.90 18.82 18.82 5,771 -0.08(-0.45%)
Dec 28, 2015 18.89 18.90 18.89 18.90 3,640 +0.01(+0.03%)
Dec 24, 2015 18.88 18.90 18.90 18.90 5,288 +0.06(+0.32%)
Dec 23, 2015 18.83 18.84 18.83 18.84 2,531 +0.00(+0.00%)
Dec 22, 2015 18.83 18.84 18.83 18.84 1,452 -0.07(-0.36%)
Dec 21, 2015 18.90 18.90 18.90 18.90 2,995 +0.00(+0.00%)
Dec 18, 2015 18.90 18.90 18.90 18.90 1,323 +0.03(+0.16%)
Dec 17, 2015 18.86 18.87 18.86 18.87 11,829 +0.06(+0.32%)
Dec 16, 2015 18.77 18.81 18.76 18.81 6,250 +0.09(+0.49%)
Dec 15, 2015 18.72 18.72 18.72 18.72 26,585 -0.16(-0.84%)
Dec 11, 2015 18.87 18.88 18.88 18.88 6 +0.08(+0.44%)
Dec 10, 2015 18.80 18.80 18.79 18.80 1,718 -0.03(-0.16%)
Dec 09, 2015 18.85 18.86 18.79 18.83 99,742 +0.02(+0.08%)
Dec 08, 2015 18.84 18.84 18.77 18.81 11,059 +0.03(+0.16%)
Dec 07, 2015 18.76 18.78 18.76 18.78 2,075 +0.06(+0.32%)
Dec 04, 2015 18.69 18.72 18.69 18.72 16,658 +0.04(+0.20%)
Dec 03, 2015 18.74 18.74 18.68 18.68 621 -0.09(-0.48%)
Dec 02, 2015 18.78 18.78 18.77 18.77 10,496 -0.01(-0.04%)
Dec 01, 2015 18.78 18.78 18.77 18.78 11,710 +0.03(+0.14%)
Nov 30, 2015 18.76 21.99 18.73 18.76 24,809 -0.01(-0.04%)
Nov 25, 2015 18.76 18.76 18.76 18.76 661 +0.00(+0.00%)
Nov 24, 2015 18.76 18.76 18.76 18.76 19,866 +0.04(+0.20%)
Nov 23, 2015 18.76 18.76 18.73 18.73 79,486 -0.05(-0.24%)
Nov 20, 2015 18.78 18.78 18.77 18.77 8,938 -0.03(-0.16%)
Nov 19, 2015 18.82 18.82 18.76 18.80 9,744 +0.04(+0.20%)
Nov 18, 2015 18.73 18.77 18.73 18.76 3,876 -0.02(-0.12%)
Nov 17, 2015 18.73 18.79 18.73 18.79 2,360 +0.02(+0.12%)
Nov 16, 2015 18.75 18.76 18.72 18.76 54,165 +0.01(+0.04%)
Nov 13, 2015 18.74 18.76 18.74 18.76 267 +0.03(+0.16%)
Nov 12, 2015 18.79 18.79 18.70 18.73 3,272 -0.02(-0.10%)
Nov 11, 2015 18.75 18.75 18.74 18.74 4,363 +0.02(+0.10%)
Nov 09, 2015 18.73 18.73 18.73 18.73 132 -0.01(-0.04%)
Nov 06, 2015 18.69 18.73 18.59 18.73 5,421 -0.05(-0.24%)
Nov 05, 2015 18.77 18.78 18.77 18.78 2,130 -0.01(-0.05%)
Nov 03, 2015 18.79 18.79 18.79 18.79 528 +0.00(+0.01%)
Nov 02, 2015 18.83 18.83 18.79 18.79 753 -0.01(-0.03%)
Oct 30, 2015 18.79 18.79 18.77 18.79 12,931 -0.01(-0.04%)
Oct 29, 2015 18.75 18.83 18.75 18.80 40,344 -0.04(-0.24%)
Oct 27, 2015 18.85 18.85 18.85 18.85 265 +0.01(+0.08%)
Oct 26, 2015 18.83 18.83 18.83 18.83 265 +0.03(+0.16%)
Oct 23, 2015 18.86 18.86 18.77 18.80 1,919 -0.05(-0.24%)
Oct 21, 2015 18.84 18.85 18.85 18.85 927 +0.01(+0.04%)
Oct 20, 2015 18.83 18.84 18.83 18.84 587 -0.01(-0.04%)
Oct 19, 2015 18.85 18.85 18.85 18.85 133 +0.01(+0.06%)
Oct 16, 2015 18.80 18.83 18.80 18.83 4,904 -0.01(-0.06%)
Oct 15, 2015 18.83 18.85 18.83 18.85 3,181 -0.01(-0.04%)
Oct 14, 2015 18.85 18.85 18.85 18.85 2,651 +0.04(+0.22%)
Oct 13, 2015 18.82 18.82 18.76 18.81 9,033 +0.04(+0.23%)
Oct 12, 2015 18.81 18.82 18.77 18.77 15,822 -0.03(-0.16%)
Oct 09, 2015 18.82 18.82 18.75 18.80 531 -0.03(-0.16%)
Oct 08, 2015 18.82 18.83 18.82 18.83 3,015 -0.01(-0.04%)
Oct 07, 2015 18.84 18.84 18.84 18.84 22,421 -0.02(-0.12%)
Oct 06, 2015 18.86 18.87 18.86 18.86 30,302 +0.02(+0.08%)
Oct 05, 2015 18.85 18.85 18.85 18.85 3,446 -0.02(-0.12%)
Oct 02, 2015 18.91 18.91 18.86 18.87 1,866 +0.06(+0.32%)
Oct 01, 2015 18.82 18.82 18.81 18.81 3,525 -0.00(-0.03%)
Sep 30, 2015 18.78 18.81 18.78 18.81 4,203 +0.06(+0.32%)
Sep 29, 2015 18.78 18.78 18.75 18.75 292 -0.02(-0.12%)
Sep 25, 2015 18.77 18.78 18.78 18.78 5,315 +0.02(+0.08%)
Sep 24, 2015 18.78 18.78 18.76 18.76 797 +0.03(+0.16%)
Sep 23, 2015 18.74 18.78 18.73 18.73 5,549 -0.05(-0.28%)
Sep 22, 2015 18.78 18.80 18.78 18.78 8,903 -0.08(-0.40%)
Sep 18, 2015 18.86 18.86 18.86 18.86 265 +0.14(+0.72%)
Sep 17, 2015 18.72 18.72 18.72 18.72 2,657 -0.01(-0.04%)
Sep 15, 2015 18.74 18.73 18.73 18.73 17,674 +0.01(+0.04%)
Sep 14, 2015 18.74 18.74 18.72 18.72 651 +0.00(+0.00%)
Sep 11, 2015 18.72 18.72 18.72 18.72 132 -0.02(-0.08%)
Sep 10, 2015 18.74 18.74 18.74 18.74 134 +0.01(+0.04%)
Sep 09, 2015 18.69 18.73 18.69 18.73 410 -0.03(-0.16%)
Sep 08, 2015 18.76 18.76 18.76 18.76 1,993 -0.01(-0.04%)
Sep 04, 2015 18.85 18.77 18.77 18.77 1,860 -0.03(-0.16%)
Sep 03, 2015 18.77 18.80 18.75 18.80 3,452 +0.05(+0.28%)
Sep 02, 2015 18.75 18.75 18.75 18.75 418 -0.17(-0.91%)
Sep 01, 2015 18.92 18.92 18.92 18.92 276 +0.17(+0.89%)
Aug 31, 2015 18.74 18.75 18.73 18.75 1,711 +0.02(+0.12%)
Aug 28, 2015 18.97 18.97 18.71 18.73 14,165 +0.02(+0.08%)
Aug 27, 2015 18.71 18.71 18.71 18.71 623 +0.05(+0.24%)
Aug 26, 2015 18.69 18.69 18.67 18.67 1,065 -0.07(-0.36%)
Aug 25, 2015 18.74 18.74 18.74 18.74 1,065 -0.31(-1.62%)
Aug 24, 2015 19.04 19.04 19.04 19.04 532 +0.33(+1.76%)
Aug 20, 2015 18.73 18.71 18.71 18.71 1,731 +0.03(+0.17%)
Aug 19, 2015 18.68 18.68 18.68 18.68 12,163 +0.03(+0.18%)
Aug 18, 2015 18.65 18.65 18.63 18.65 1,971 -0.05(-0.26%)
Aug 13, 2015 18.70 18.70 18.70 18.70 3,064 -0.01(-0.04%)
Aug 11, 2015 18.71 18.71 18.71 18.71 1,065 -0.02(-0.08%)
Aug 06, 2015 18.72 18.72 18.72 18.72 399 -0.02(-0.12%)
Aug 04, 2015 18.74 18.74 18.74 18.74 1,065 -0.01(-0.08%)
Aug 03, 2015 18.76 18.76 18.76 18.76 133 +0.03(+0.17%)
Jul 31, 2015 18.73 18.73 18.73 18.73 133 +0.08(+0.44%)
Jul 30, 2015 18.71 18.71 18.62 18.64 4,138 -0.08(-0.44%)
Jul 29, 2015 18.73 18.73 18.73 18.73 12,281 -0.02(-0.12%)
Jul 28, 2015 18.76 18.76 18.74 18.75 9,462 +0.01(+0.04%)
Jul 27, 2015 18.76 18.76 18.74 18.74 20,550 -0.02(-0.08%)
Jul 24, 2015 18.86 18.86 18.73 18.76 28,771 +0.02(+0.08%)
Jul 23, 2015 18.74 18.74 18.74 18.74 133 +0.02(+0.12%)
Jul 22, 2015 18.74 18.74 18.72 18.72 10,972 -0.02(-0.08%)
Jul 21, 2015 18.70 18.85 18.70 18.73 39,430 -0.04(-0.20%)
Jul 20, 2015 18.70 18.77 18.70 18.77 15,769 +0.06(+0.32%)
Jul 17, 2015 18.87 18.87 18.70 18.71 3,417 +0.02(+0.12%)
Jul 16, 2015 18.67 18.69 18.67 18.69 27,529 +0.04(+0.24%)
Jul 15, 2015 18.66 18.66 18.64 18.64 5,420 -0.02(-0.12%)
Jul 14, 2015 18.66 18.67 18.66 18.67 16,954 +0.04(+0.20%)
Jul 13, 2015 18.80 18.80 18.55 18.63 6,821 -0.02(-0.12%)
Jul 10, 2015 18.64 18.65 18.64 18.65 268 -0.10(-0.52%)
Jul 09, 2015 18.70 18.75 18.69 18.75 11,355 +0.03(+0.16%)
Jul 07, 2015 18.73 18.72 18.72 18.72 266 +0.06(+0.32%)
Jul 06, 2015 18.66 18.66 18.66 18.66 196 +0.01(+0.04%)
Jul 02, 2015 18.67 18.65 18.65 18.65 6,274 +0.01(+0.04%)
Jul 01, 2015 18.64 18.64 18.64 18.64 2,135 -0.09(-0.48%)
Jun 30, 2015 18.73 18.73 18.73 18.73 133 +0.06(+0.32%)
Jun 29, 2015 18.67 18.67 18.67 18.67 400 +0.01(+0.04%)
Jun 26, 2015 18.67 18.67 18.67 18.67 1,334 +0.01(+0.08%)
Jun 25, 2015 18.68 18.68 18.65 18.65 10,679 -0.03(-0.16%)
Jun 24, 2015 18.70 18.70 18.68 18.68 13,216 +0.00(+0.00%)
Jun 23, 2015 18.68 18.70 18.68 18.68 7,075 -0.10(-0.56%)
Jun 22, 2015 18.84 18.84 18.73 18.79 4,019 +0.04(+0.20%)
Jun 19, 2015 18.75 18.75 18.75 18.75 133 +0.05(+0.28%)
Jun 18, 2015 18.74 18.74 18.70 18.70 16,687 -0.04(-0.24%)
Jun 17, 2015 18.74 18.74 18.74 18.74 800 +0.03(+0.16%)
Jun 16, 2015 18.78 18.78 18.70 18.71 23,162 -0.07(-0.40%)
Jun 15, 2015 18.79 18.79 18.79 18.79 500 +0.01(+0.04%)
Jun 11, 2015 18.78 18.78 18.78 18.78 4,538 +0.03(+0.16%)
Jun 10, 2015 18.75 18.76 18.75 18.75 12,014 -0.03(-0.16%)
Jun 09, 2015 18.73 18.78 18.73 18.78 3,201 +0.04(+0.19%)
Jun 05, 2015 18.73 18.74 18.74 18.74 109 -0.10(-0.51%)
Jun 03, 2015 18.80 18.84 18.84 18.84 5 +0.01(+0.08%)
Jun 02, 2015 18.83 18.85 18.82 18.82 18,592 -0.03(-0.16%)
Jun 01, 2015 18.86 18.87 18.85 18.85 1,249 -0.06(-0.31%)
May 29, 2015 18.91 18.91 18.91 18.91 133 -0.02(-0.08%)
May 27, 2015 18.86 18.93 18.93 18.93 1,735 +0.09(+0.48%)
May 26, 2015 18.88 18.88 18.82 18.84 2,007 -0.03(-0.16%)
May 22, 2015 18.85 18.87 18.87 18.87 1,334 +0.01(+0.04%)
May 21, 2015 18.83 18.90 18.83 18.86 2,891 +0.02(+0.12%)
May 20, 2015 18.83 18.84 18.82 18.84 5,376 +0.00(+0.00%)
May 18, 2015 18.82 18.84 18.84 18.84 1,868 -0.02(-0.12%)
May 15, 2015 18.83 18.83 18.83 18.86 266 +0.10(+0.52%)
May 14, 2015 18.79 18.83 18.73 18.76 6,851 -0.04(-0.24%)
May 13, 2015 18.81 18.81 18.81 18.81 3,197 +0.01(+0.04%)
May 11, 2015 18.83 18.80 18.80 18.80 25,097 -0.09(-0.48%)
May 08, 2015 18.85 18.90 18.85 18.89 29,236 +0.04(+0.24%)
May 07, 2015 18.86 18.86 18.85 18.85 527 +0.00(+0.00%)
May 06, 2015 18.85 18.85 18.85 18.85 3,105 -0.02(-0.12%)
May 05, 2015 18.88 18.88 18.85 18.87 12,996 -0.01(-0.05%)
May 04, 2015 18.88 18.88 18.88 18.88 400 +0.03(+0.13%)
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.