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 (%)
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%)
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.