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 (%)
Oct 31, 2016 19.33 19.33 19.31 19.31 1,031 -0.01(-0.04%)
Oct 28, 2016 19.32 19.33 19.25 19.32 1,135 +0.08(+0.44%)
Oct 27, 2016 19.29 19.29 19.22 19.23 5,143 -0.10(-0.50%)
Oct 26, 2016 19.31 19.34 19.28 19.33 7,851 +0.04(+0.19%)
Oct 25, 2016 19.32 19.33 19.29 19.29 2,232 -0.05(-0.26%)
Oct 24, 2016 19.33 19.34 19.32 19.34 16,246 -0.02(-0.08%)
Oct 21, 2016 19.36 19.36 19.36 19.36 2,566 +0.09(+0.46%)
Oct 20, 2016 19.33 19.33 19.27 19.27 22,669 -0.07(-0.38%)
Oct 19, 2016 19.31 19.36 19.31 19.34 1,990 +0.09(+0.45%)
Oct 18, 2016 19.34 19.34 19.25 19.25 2,783 -0.08(-0.42%)
Oct 17, 2016 19.33 19.35 19.33 19.34 2,496 -0.01(-0.05%)
Oct 14, 2016 19.35 19.35 19.35 19.35 320 +0.07(+0.34%)
Oct 13, 2016 19.35 19.35 19.28 19.28 1,450 -0.05(-0.23%)
Oct 12, 2016 19.32 19.33 19.32 19.33 1,283 -0.00(-0.02%)
Oct 11, 2016 19.22 19.34 19.21 19.33 16,285 +0.00(+0.00%)
Oct 10, 2016 19.27 19.33 19.27 19.33 1,451 +0.02(+0.08%)
Oct 07, 2016 19.35 19.36 19.27 19.31 4,821 -0.03(-0.14%)
Oct 06, 2016 19.34 19.34 19.34 19.34 916 +0.00(+0.00%)
Oct 05, 2016 19.37 19.37 19.31 19.34 4,299 +0.03(+0.14%)
Oct 04, 2016 19.29 19.36 19.29 19.31 2,492 +0.04(+0.22%)
Oct 03, 2016 19.33 19.33 19.27 19.27 18,092 -0.08(-0.39%)
Sep 30, 2016 19.35 19.36 19.34 19.35 14,903 +0.00(+0.00%)
Sep 29, 2016 19.29 19.36 19.29 19.35 14,170 -0.02(-0.08%)
Sep 28, 2016 19.34 19.36 19.34 19.36 3,859 +0.02(+0.12%)
Sep 27, 2016 19.32 19.36 19.32 19.34 5,572 -0.01(-0.08%)
Sep 26, 2016 19.28 19.35 19.28 19.35 482 +0.01(+0.04%)
Sep 23, 2016 19.34 19.35 19.31 19.35 9,093 +0.00(+0.01%)
Sep 22, 2016 19.33 19.34 19.30 19.34 1,727 +0.01(+0.07%)
Sep 20, 2016 19.29 19.33 19.33 19.33 6,947 +0.06(+0.31%)
Sep 19, 2016 19.28 19.28 19.23 19.27 8,253 -0.01(-0.03%)
Sep 16, 2016 19.28 19.28 19.28 19.28 771 -0.03(-0.16%)
Sep 15, 2016 19.28 19.32 19.28 19.31 6,138 +0.07(+0.36%)
Sep 14, 2016 19.29 19.32 19.24 19.24 6,645 +0.01(+0.04%)
Sep 13, 2016 19.24 19.24 19.22 19.23 1,801 -0.03(-0.15%)
Sep 09, 2016 19.25 19.26 19.26 19.26 12 -0.01(-0.05%)
Sep 08, 2016 19.28 19.29 19.24 19.27 3,334 -0.05(-0.28%)
Sep 07, 2016 19.30 19.32 19.28 19.32 3,565 +0.01(+0.04%)
Sep 06, 2016 19.31 19.33 19.31 19.31 10,035 +0.02(+0.08%)
Sep 02, 2016 19.27 19.30 19.30 19.30 4,117 +0.03(+0.16%)
Sep 01, 2016 19.25 19.28 19.21 19.27 12,383 -0.01(-0.07%)
Aug 31, 2016 19.28 19.28 19.28 19.28 1,999 +0.01(+0.04%)
Aug 30, 2016 19.28 19.28 19.27 19.27 12,537 +0.07(+0.34%)
Aug 29, 2016 19.23 19.26 19.21 19.21 11,519 -0.04(-0.22%)
Aug 26, 2016 19.23 19.25 19.23 19.25 6,129 +0.03(+0.16%)
Aug 25, 2016 19.22 19.25 19.21 19.22 8,667 -0.04(-0.20%)
Aug 24, 2016 19.23 19.27 19.22 19.26 11,651 +0.01(+0.04%)
Aug 23, 2016 19.27 19.27 19.23 19.25 1,289 +0.02(+0.12%)
Aug 22, 2016 19.28 19.28 19.22 19.23 4,727 +0.00(+0.00%)
Aug 19, 2016 19.23 19.23 19.22 19.23 4,127 +0.01(+0.04%)
Aug 18, 2016 19.27 19.27 19.21 19.22 6,001 -0.01(-0.03%)
Aug 17, 2016 19.23 19.27 19.21 19.23 16,188 +0.01(+0.03%)
Aug 16, 2016 19.27 19.27 19.22 19.22 8,706 -0.04(-0.23%)
Aug 15, 2016 19.34 19.34 19.22 19.26 1,698 -0.05(-0.25%)
Aug 12, 2016 19.31 19.32 19.31 19.31 1,031 +0.09(+0.44%)
Aug 11, 2016 19.23 19.23 19.23 19.23 386 -0.02(-0.10%)
Aug 09, 2016 19.22 19.25 19.25 19.25 63 -0.05(-0.26%)
Aug 05, 2016 19.27 19.30 19.30 19.30 55 +0.08(+0.40%)
Aug 04, 2016 19.25 19.26 19.22 19.22 1,647 -0.01(-0.04%)
Aug 03, 2016 19.20 19.27 19.20 19.23 2,396 +0.01(+0.03%)
Aug 02, 2016 19.26 19.26 19.21 19.22 5,673 -0.03(-0.17%)
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.