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 (%)
Jan 31, 2019 19.34 19.35 19.34 19.35 4,942 +0.06(+0.30%)
Jan 30, 2019 19.33 19.33 19.29 19.30 4,158 -0.03(-0.15%)
Jan 29, 2019 19.33 19.45 19.32 19.32 2,673 +0.02(+0.10%)
Jan 28, 2019 19.30 19.30 19.30 19.30 5,815 +0.01(+0.04%)
Jan 25, 2019 19.26 19.31 19.26 19.30 4,537 +0.01(+0.04%)
Jan 24, 2019 19.24 19.31 19.24 19.29 1,631 +0.02(+0.12%)
Jan 23, 2019 19.24 19.26 19.24 19.26 598 +0.04(+0.19%)
Jan 22, 2019 19.26 19.30 19.22 19.23 9,278 -0.06(-0.30%)
Jan 18, 2019 19.25 19.30 19.24 19.29 12,060 -0.02(-0.09%)
Jan 17, 2019 19.26 19.33 19.24 19.30 33,612 +0.00(+0.00%)
Jan 16, 2019 19.29 19.30 19.25 19.30 113,724 +0.01(+0.05%)
Jan 15, 2019 19.26 19.31 19.26 19.29 2,489 -0.02(-0.09%)
Jan 14, 2019 19.32 19.32 19.24 19.31 5,557 +0.03(+0.17%)
Jan 11, 2019 19.26 19.28 19.26 19.28 84,421 +0.03(+0.14%)
Jan 10, 2019 19.25 19.25 19.25 19.25 705 -0.01(-0.07%)
Jan 09, 2019 19.27 19.27 19.27 19.27 848 -0.02(-0.11%)
Jan 08, 2019 19.27 19.30 19.25 19.29 12,201 +0.01(+0.05%)
Jan 07, 2019 19.24 19.28 19.24 19.28 573 -0.00(-0.01%)
Jan 04, 2019 19.25 19.30 19.25 19.28 3,701 -0.02(-0.09%)
Jan 03, 2019 19.27 19.30 19.27 19.30 2,839 +0.09(+0.46%)
Jan 02, 2019 19.21 19.21 19.21 19.21 1,506 +0.03(+0.15%)
Dec 31, 2018 19.21 19.23 19.15 19.18 20,657 +0.01(+0.04%)
Dec 28, 2018 19.19 19.19 19.17 19.17 1,194 +0.00(+0.00%)
Dec 27, 2018 19.19 19.19 19.14 19.17 2,375 -0.01(-0.07%)
Dec 26, 2018 19.18 19.18 19.18 19.18 2,211 +0.05(+0.24%)
Dec 24, 2018 19.13 19.15 19.13 19.14 1,313 +0.01(+0.04%)
Dec 21, 2018 19.20 19.20 18.98 19.13 26,866 +0.00(+0.03%)
Dec 20, 2018 19.21 19.21 19.12 19.12 7,041 -0.04(-0.22%)
Dec 19, 2018 19.13 19.17 19.11 19.17 5,816 +0.02(+0.09%)
Dec 18, 2018 19.15 19.15 19.14 19.15 984 +0.02(+0.08%)
Dec 17, 2018 19.09 19.13 19.07 19.13 5,532 +0.00(+0.00%)
Dec 14, 2018 19.11 19.13 19.08 19.13 13,651 +0.02(+0.10%)
Dec 13, 2018 19.18 19.18 19.08 19.11 2,471 +0.03(+0.17%)
Dec 12, 2018 19.09 19.12 19.08 19.08 6,582 -0.05(-0.26%)
Dec 11, 2018 19.12 19.13 19.11 19.13 1,987 +0.03(+0.17%)
Dec 10, 2018 19.10 19.15 19.08 19.10 22,888 -0.02(-0.08%)
Dec 07, 2018 19.08 19.13 19.06 19.11 18,441 -0.00(-0.02%)
Dec 06, 2018 18.96 19.18 18.96 19.12 34,773 +0.03(+0.15%)
Dec 04, 2018 19.10 19.11 19.05 19.09 17,124 -0.02(-0.09%)
Dec 03, 2018 19.17 19.17 19.01 19.11 37,530 +0.07(+0.36%)
Nov 30, 2018 19.06 19.13 19.00 19.04 25,586 +0.00(+0.00%)
Nov 29, 2018 19.04 19.04 19.04 272 +0.00(+0.00%)
Nov 28, 2018 19.01 19.04 19.01 19.04 1,487 +0.03(+0.18%)
Nov 27, 2018 19.01 19.03 18.95 19.01 37,641 +0.03(+0.18%)
Nov 26, 2018 18.95 18.98 18.93 18.97 23,972 -0.02(-0.13%)
Nov 23, 2018 19.00 19.00 19.00 6 +0.00(+0.00%)
Nov 21, 2018 19.00 19.00 19.00 0 +0.04(+0.22%)
Nov 20, 2018 18.96 19.03 18.95 18.96 13,074 -0.03(-0.18%)
Nov 19, 2018 19.04 19.04 18.98 18.99 6,839 +0.03(+0.18%)
Nov 16, 2018 18.92 19.01 18.92 18.96 18,259 -0.04(-0.20%)
Nov 15, 2018 18.98 19.07 18.94 18.99 19,190 +0.03(+0.15%)
Nov 14, 2018 18.93 18.97 18.93 18.96 562 +0.06(+0.34%)
Nov 13, 2018 18.97 18.97 18.90 18.90 10,285 -0.05(-0.25%)
Nov 12, 2018 18.95 18.95 18.95 18.95 307 +0.04(+0.22%)
Nov 09, 2018 18.91 18.91 18.84 18.91 3,603 +0.02(+0.09%)
Nov 08, 2018 18.91 18.93 18.86 18.89 12,998 -0.01(-0.07%)
Nov 07, 2018 18.91 18.92 18.86 18.90 5,639 +0.01(+0.05%)
Nov 06, 2018 18.85 18.89 18.84 18.89 60,871 -0.01(-0.07%)
Nov 05, 2018 18.84 18.92 18.83 18.91 11,174 -0.02(-0.13%)
Nov 02, 2018 18.90 18.96 18.90 18.93 14,174 -0.01(-0.04%)
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.