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, 2016 19.33 19.33 19.33 19.33 1,994 +0.01(+0.04%)
Aug 30, 2016 19.33 19.33 19.31 19.32 12,505 +0.07(+0.34%)
Aug 29, 2016 19.28 19.31 19.26 19.26 11,490 -0.04(-0.22%)
Aug 26, 2016 19.28 19.30 19.28 19.30 6,113 +0.03(+0.16%)
Aug 25, 2016 19.27 19.29 19.26 19.27 8,645 -0.04(-0.20%)
Aug 24, 2016 19.28 19.31 19.27 19.31 11,621 +0.01(+0.04%)
Aug 23, 2016 19.31 19.31 19.28 19.30 1,286 +0.02(+0.12%)
Aug 22, 2016 19.33 19.33 19.27 19.28 4,715 +0.00(+0.00%)
Aug 19, 2016 19.28 19.28 19.27 19.28 4,117 +0.01(+0.04%)
Aug 18, 2016 19.31 19.31 19.26 19.27 5,986 -0.01(-0.03%)
Aug 17, 2016 19.28 19.31 19.26 19.27 16,147 +0.01(+0.03%)
Aug 16, 2016 19.31 19.32 19.27 19.27 8,684 -0.04(-0.23%)
Aug 15, 2016 19.38 19.38 19.27 19.31 1,694 -0.05(-0.25%)
Aug 12, 2016 19.36 19.37 19.36 19.36 1,029 +0.09(+0.44%)
Aug 11, 2016 19.28 19.28 19.28 19.28 385 -0.02(-0.10%)
Aug 09, 2016 19.27 19.30 19.30 19.30 63 -0.05(-0.26%)
Aug 05, 2016 19.31 19.35 19.35 19.35 55 +0.08(+0.40%)
Aug 04, 2016 19.30 19.30 19.27 19.27 1,642 -0.01(-0.04%)
Aug 03, 2016 19.25 19.31 19.25 19.28 2,390 +0.01(+0.03%)
Aug 02, 2016 19.31 19.31 19.26 19.27 5,659 -0.03(-0.17%)
Aug 01, 2016 19.51 19.51 19.26 19.30 3,486 -0.01(-0.06%)
Jul 29, 2016 19.31 19.32 19.31 19.32 1,934 +0.02(+0.12%)
Jul 28, 2016 19.28 19.29 19.22 19.29 8,885 +0.02(+0.13%)
Jul 27, 2016 19.28 19.28 19.21 19.27 8,518 +0.01(+0.03%)
Jul 26, 2016 19.26 19.26 19.26 19.26 5,803 -0.01(-0.04%)
Jul 25, 2016 19.27 19.27 19.27 19.27 2,579 -0.02(-0.12%)
Jul 22, 2016 19.28 19.29 19.26 19.29 11,465 -0.02(-0.08%)
Jul 21, 2016 19.27 19.33 19.25 19.31 22,305 +0.06(+0.32%)
Jul 20, 2016 19.28 19.28 19.23 19.25 2,514 +0.02(+0.09%)
Jul 19, 2016 19.28 19.28 19.23 19.23 8,447 +0.03(+0.15%)
Jul 18, 2016 19.20 19.20 19.20 19.20 1,805 -0.08(-0.40%)
Jul 15, 2016 19.28 19.28 19.28 19.28 515 -0.02(-0.08%)
Jul 14, 2016 19.29 19.29 19.29 19.29 4,733 -0.04(-0.23%)
Jul 13, 2016 19.31 19.34 19.31 19.34 1,085 -0.03(-0.13%)
Jul 12, 2016 19.38 19.38 19.26 19.36 23,480 -0.02(-0.08%)
Jul 11, 2016 19.35 19.38 19.28 19.38 24,838 -0.01(-0.03%)
Jul 08, 2016 19.32 19.39 19.34 19.38 4,555 +0.04(+0.21%)
Jul 07, 2016 19.32 19.34 19.32 19.34 5,898 -0.00(-0.01%)
Jul 05, 2016 19.35 19.35 19.35 19.35 26,889 +0.09(+0.44%)
Jul 01, 2016 19.29 19.26 19.26 19.26 2,192 +0.00(+0.00%)
Jun 30, 2016 19.26 19.26 19.25 19.26 46,697 +0.02(+0.12%)
Jun 29, 2016 19.26 19.28 19.24 19.24 20,280 -0.02(-0.12%)
Jun 28, 2016 19.25 19.26 19.25 19.26 27,739 +0.00(+0.00%)
Jun 27, 2016 19.29 19.31 19.26 19.26 5,133 -0.00(-0.00%)
Jun 24, 2016 19.25 19.26 19.25 19.26 1,584 +0.09(+0.45%)
Jun 23, 2016 19.16 19.19 19.16 19.18 7,013 +0.02(+0.12%)
Jun 22, 2016 19.14 19.18 19.14 19.15 11,124 +0.01(+0.04%)
Jun 21, 2016 19.18 19.18 19.14 19.14 14,594 -0.02(-0.13%)
Jun 20, 2016 19.08 19.17 19.08 19.17 4,749 -0.02(-0.11%)
Jun 17, 2016 19.20 19.20 19.15 19.19 8,176 -0.08(-0.40%)
Jun 16, 2016 19.24 19.31 19.24 19.27 19,394 +0.04(+0.20%)
Jun 15, 2016 19.19 19.23 19.19 19.23 8,669 +0.05(+0.24%)
Jun 14, 2016 19.21 19.21 19.14 19.18 8,466 -0.02(-0.08%)
Jun 13, 2016 19.20 19.20 19.20 19.20 1,822 -0.00(-0.01%)
Jun 10, 2016 19.21 19.21 19.18 19.20 3,803 -0.04(-0.23%)
Jun 09, 2016 19.21 19.73 19.21 19.25 79,786 +0.02(+0.08%)
Jun 08, 2016 19.22 19.32 19.18 19.23 16,382 +0.02(+0.12%)
Jun 07, 2016 19.20 19.21 19.15 19.21 7,814 +0.02(+0.08%)
Jun 06, 2016 19.18 19.20 19.18 19.19 1,865 -0.05(-0.28%)
Jun 03, 2016 19.18 19.25 19.18 19.25 2,328 +0.05(+0.28%)
Jun 02, 2016 19.18 19.19 19.18 19.19 16,095 +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.