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 (%)
Jul 31, 2017 19.14 19.23 19.14 19.23 6,287 -0.02(-0.08%)
Jul 28, 2017 19.24 19.24 19.24 19.24 6,124 +0.00(+0.00%)
Jul 27, 2017 19.14 19.25 19.14 19.24 13,078 +0.10(+0.50%)
Jul 26, 2017 19.12 19.21 19.12 19.15 14,748 +0.02(+0.13%)
Jul 25, 2017 19.21 19.27 19.09 19.12 37,960 -0.02(-0.08%)
Jul 24, 2017 19.22 19.22 19.14 19.14 15,608 -0.05(-0.26%)
Jul 21, 2017 19.17 19.19 19.17 19.19 1,939 +0.02(+0.09%)
Jul 20, 2017 19.19 19.20 19.17 19.17 2,460 -0.03(-0.14%)
Jul 19, 2017 19.17 19.21 19.17 19.20 3,723 +0.01(+0.06%)
Jul 18, 2017 19.22 19.22 19.19 19.19 4,453 +0.05(+0.25%)
Jul 17, 2017 19.19 19.21 19.14 19.14 41,013 -0.02(-0.13%)
Jul 14, 2017 19.20 19.20 19.12 19.16 90,216 +0.03(+0.14%)
Jul 13, 2017 19.11 19.14 19.09 19.14 2,799 +0.01(+0.03%)
Jul 12, 2017 19.11 19.13 19.10 19.13 1,497 +0.06(+0.31%)
Jul 11, 2017 19.11 19.11 19.07 19.07 617 -0.07(-0.38%)
Jul 10, 2017 19.10 19.14 19.10 19.14 397 +0.09(+0.46%)
Jul 07, 2017 19.07 19.12 19.05 19.05 1,299 -0.04(-0.19%)
Jul 06, 2017 19.13 19.13 19.08 19.09 616 +0.01(+0.04%)
Jul 05, 2017 19.10 19.15 19.08 19.08 2,287 -0.08(-0.39%)
Jul 03, 2017 19.16 19.16 19.16 19.16 14 +0.05(+0.28%)
Jun 30, 2017 19.10 19.10 19.10 15 -0.06(-0.33%)
Jun 29, 2017 19.11 19.17 19.11 19.17 5,849 +0.02(+0.10%)
Jun 28, 2017 19.20 19.20 19.13 19.15 16,924 +0.02(+0.10%)
Jun 27, 2017 19.14 19.15 19.12 19.13 2,090 -0.04(-0.19%)
Jun 26, 2017 19.17 19.17 19.15 19.16 1,448 +0.03(+0.17%)
Jun 23, 2017 19.22 19.22 19.12 19.13 34,202 -0.10(-0.54%)
Jun 22, 2017 19.20 19.24 19.20 19.24 31,459 +0.03(+0.17%)
Jun 21, 2017 19.21 19.22 19.20 19.20 8,703 +0.01(+0.07%)
Jun 20, 2017 19.18 19.23 19.15 19.19 9,698 +0.04(+0.20%)
Jun 19, 2017 19.20 19.20 19.14 19.15 15,788 -0.03(-0.16%)
Jun 16, 2017 19.28 19.28 19.16 19.18 3,171 -0.01(-0.04%)
Jun 15, 2017 19.21 19.21 19.17 19.19 15,021 -0.01(-0.07%)
Jun 14, 2017 19.20 19.21 19.15 19.20 71,246 +0.04(+0.21%)
Jun 13, 2017 19.16 19.16 19.16 19.16 5,038 -0.01(-0.04%)
Jun 12, 2017 19.19 19.20 19.17 19.17 1,546 -0.03(-0.17%)
Jun 09, 2017 19.16 19.21 19.16 19.20 7,586 -0.02(-0.12%)
Jun 08, 2017 19.25 19.25 19.22 19.23 2,677 -0.03(-0.17%)
Jun 07, 2017 19.28 19.28 19.23 19.26 26,410 -0.04(-0.18%)
Jun 06, 2017 19.27 19.30 19.26 19.30 30,988 +0.04(+0.22%)
Jun 05, 2017 19.25 19.26 19.21 19.25 18,301 -0.02(-0.08%)
Jun 02, 2017 19.27 19.27 19.27 19.27 9,374 +0.05(+0.28%)
May 31, 2017 19.21 19.21 19.21 40 +0.00(+0.00%)
May 30, 2017 19.19 19.23 19.17 19.21 1,601 +0.02(+0.08%)
May 26, 2017 19.17 19.20 19.17 19.20 6,535 +0.02(+0.12%)
May 25, 2017 19.18 19.18 19.08 19.17 11,324 +0.05(+0.27%)
May 24, 2017 19.12 19.12 19.12 19.12 233 +0.02(+0.11%)
May 22, 2017 19.10 19.10 19.10 0 +0.02(+0.08%)
May 19, 2017 19.09 19.09 19.09 19.09 1,074 -0.08(-0.40%)
May 18, 2017 19.12 19.16 19.12 19.16 13,962 +0.02(+0.11%)
May 17, 2017 19.14 19.14 19.14 19.14 2,513 +0.08(+0.42%)
May 16, 2017 19.06 19.13 18.88 19.06 25,261 +0.02(+0.08%)
May 15, 2017 19.08 19.08 19.05 19.05 2,166 -0.07(-0.37%)
May 12, 2017 19.08 19.12 19.08 19.12 6,521 +0.04(+0.20%)
May 11, 2017 19.09 19.10 19.08 19.08 1,564 -0.01(-0.04%)
May 10, 2017 19.09 19.09 19.09 19.09 125 -0.01(-0.04%)
May 09, 2017 19.11 19.11 19.08 19.10 9,224 +0.02(+0.12%)
May 08, 2017 19.10 19.11 19.07 19.07 1,632 -0.09(-0.45%)
May 05, 2017 19.15 19.16 19.15 19.16 3,034 +0.05(+0.28%)
May 04, 2017 19.15 19.15 19.05 19.10 3,652 +0.03(+0.17%)
May 03, 2017 19.14 19.16 19.07 19.07 2,585 -0.09(-0.48%)
May 02, 2017 19.11 19.16 19.11 19.16 3,589 +0.02(+0.11%)
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.