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, 2019 20.28 20.30 20.26 20.29 46,289 +0.03(+0.14%)
Oct 30, 2019 20.28 20.29 20.22 20.26 32,320 +0.03(+0.16%)
Oct 29, 2019 20.25 20.26 20.23 20.23 2,919 +0.02(+0.09%)
Oct 28, 2019 20.22 20.22 20.21 20.21 68,033 -0.03(-0.13%)
Oct 25, 2019 20.25 20.25 20.24 20.24 697 +0.01(+0.04%)
Oct 24, 2019 20.21 20.23 20.21 20.23 4,861 +0.00(+0.00%)
Oct 23, 2019 20.23 20.26 20.23 20.23 2,294 +0.02(+0.09%)
Oct 22, 2019 20.23 20.25 20.21 20.21 81,608 +0.00(+0.00%)
Oct 21, 2019 20.25 20.25 20.21 20.21 1,120 -0.03(-0.15%)
Oct 18, 2019 20.24 20.25 20.21 20.24 4,067 +0.01(+0.04%)
Oct 17, 2019 20.23 20.27 20.23 20.24 13,102 -0.03(-0.13%)
Oct 16, 2019 20.22 20.26 20.20 20.26 12,151 +0.02(+0.10%)
Oct 15, 2019 20.23 20.27 20.23 20.24 9,924 +0.01(+0.07%)
Oct 14, 2019 20.23 20.23 20.23 20.23 1,207 -0.04(-0.22%)
Oct 11, 2019 20.24 20.27 20.24 20.27 1,278 -0.02(-0.10%)
Oct 10, 2019 20.32 20.32 20.29 20.29 454 -0.04(-0.22%)
Oct 09, 2019 20.26 20.33 20.26 20.33 6,087 +0.00(+0.00%)
Oct 08, 2019 20.31 20.33 20.27 20.33 4,450 -0.02(-0.08%)
Oct 07, 2019 20.36 20.36 20.35 20.35 561 +0.03(+0.15%)
Oct 04, 2019 20.32 20.32 20.32 20.32 581 -0.00(-0.02%)
Oct 03, 2019 20.34 20.34 20.32 20.32 4,145 -0.01(-0.04%)
Oct 02, 2019 20.33 20.33 20.33 20.33 789 +0.06(+0.30%)
Oct 01, 2019 20.28 20.29 20.27 20.27 950 +0.05(+0.23%)
Sep 30, 2019 20.23 20.23 20.23 20.23 459 -0.02(-0.11%)
Sep 27, 2019 20.27 20.27 20.25 20.25 4,427 +0.01(+0.06%)
Sep 26, 2019 20.22 20.25 20.21 20.24 3,670 -0.00(-0.01%)
Sep 25, 2019 20.24 20.24 20.24 20.24 5,417 -0.02(-0.10%)
Sep 24, 2019 20.22 20.28 20.22 20.26 3,247 +0.05(+0.27%)
Sep 23, 2019 20.23 20.28 20.21 20.21 8,336 -0.01(-0.04%)
Sep 20, 2019 20.21 20.21 20.21 184 +0.00(+0.00%)
Sep 19, 2019 20.20 20.24 20.20 20.21 6,407 +0.01(+0.06%)
Sep 18, 2019 20.24 20.24 20.20 20.20 568 +0.04(+0.21%)
Sep 17, 2019 20.16 20.16 20.16 20.16 304 -0.03(-0.13%)
Sep 16, 2019 20.22 20.22 20.18 20.18 2,572 -0.02(-0.11%)
Sep 13, 2019 20.20 20.22 20.18 20.21 48,823 +0.00(+0.00%)
Sep 12, 2019 20.24 20.24 20.21 20.21 11,422 -0.02(-0.11%)
Sep 11, 2019 20.19 20.23 20.19 20.23 861 +0.01(+0.04%)
Sep 10, 2019 20.23 20.23 20.22 20.22 1,876 -0.03(-0.14%)
Sep 09, 2019 20.24 20.25 20.24 20.25 491 -0.02(-0.09%)
Sep 06, 2019 20.27 20.27 20.27 20.27 17,828 -0.04(-0.19%)
Sep 05, 2019 20.26 20.30 20.26 20.30 3,285 +0.02(+0.08%)
Sep 04, 2019 20.31 20.33 20.29 20.29 5,592 +0.01(+0.06%)
Sep 03, 2019 20.26 20.28 20.25 20.28 3,360 +0.02(+0.12%)
Aug 30, 2019 20.23 20.27 20.23 20.25 3,388 +0.03(+0.16%)
Aug 29, 2019 20.22 20.22 20.22 20.22 747 -0.01(-0.04%)
Aug 28, 2019 20.21 20.23 20.20 20.23 10,732 +0.03(+0.17%)
Aug 27, 2019 20.20 20.20 20.20 52 +0.00(+0.00%)
Aug 26, 2019 20.20 20.20 20.20 117 +0.00(+0.00%)
Aug 23, 2019 20.20 20.20 20.20 20.20 350 +0.03(+0.15%)
Aug 22, 2019 20.17 20.17 20.17 20.17 375 -0.05(-0.25%)
Aug 21, 2019 20.15 20.22 20.13 20.22 3,897 +0.06(+0.31%)
Aug 20, 2019 20.16 20.17 20.14 20.15 3,406 -0.02(-0.10%)
Aug 19, 2019 20.14 20.17 20.14 20.17 8,027 +0.04(+0.21%)
Aug 16, 2019 20.13 20.14 20.13 20.13 1,635 +0.00(+0.02%)
Aug 15, 2019 20.13 20.13 20.13 20.13 487 +0.01(+0.03%)
Aug 14, 2019 20.12 20.12 20.12 20.12 376 +0.01(+0.03%)
Aug 13, 2019 20.07 20.13 20.07 20.11 11,427 +0.01(+0.05%)
Aug 12, 2019 20.13 20.14 20.09 20.10 8,422 -0.04(-0.18%)
Aug 09, 2019 20.14 20.14 20.14 20.14 233 -0.03(-0.13%)
Aug 08, 2019 20.14 20.17 20.10 20.17 2,129 +0.00(+0.00%)
Aug 07, 2019 20.16 20.17 20.14 20.17 1,837 +0.04(+0.21%)
Aug 06, 2019 20.09 20.14 20.09 20.12 2,224 +0.01(+0.06%)
Aug 05, 2019 20.09 20.15 20.09 20.11 5,579 -0.05(-0.23%)
Aug 02, 2019 20.10 20.17 20.10 20.16 3,972 +0.05(+0.26%)
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.