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 (%)
Jul 31, 2017 19.09 19.19 19.09 19.18 6,303 -0.02(-0.08%)
Jul 28, 2017 19.19 19.19 19.19 19.19 6,139 +0.00(+0.00%)
Jul 27, 2017 19.09 19.20 19.09 19.19 13,111 +0.10(+0.50%)
Jul 26, 2017 19.07 19.16 19.07 19.10 14,785 +0.02(+0.13%)
Jul 25, 2017 19.16 19.22 19.04 19.07 38,056 -0.02(-0.08%)
Jul 24, 2017 19.17 19.17 19.09 19.09 15,647 -0.05(-0.26%)
Jul 21, 2017 19.13 19.14 19.13 19.14 1,944 +0.02(+0.09%)
Jul 20, 2017 19.14 19.15 19.12 19.12 2,467 -0.03(-0.14%)
Jul 19, 2017 19.12 19.16 19.12 19.15 3,732 +0.01(+0.06%)
Jul 18, 2017 19.17 19.17 19.14 19.14 4,464 +0.05(+0.25%)
Jul 17, 2017 19.15 19.16 19.09 19.09 41,117 -0.02(-0.13%)
Jul 14, 2017 19.15 19.15 19.07 19.11 90,445 +0.03(+0.14%)
Jul 13, 2017 19.07 19.09 19.04 19.09 2,806 +0.01(+0.03%)
Jul 12, 2017 19.06 19.08 19.06 19.08 1,501 +0.06(+0.31%)
Jul 11, 2017 19.07 19.07 19.02 19.02 618 -0.07(-0.37%)
Jul 10, 2017 19.05 19.09 19.05 19.09 398 +0.09(+0.46%)
Jul 07, 2017 19.03 19.08 19.01 19.01 1,303 -0.04(-0.19%)
Jul 06, 2017 19.08 19.08 19.03 19.04 617 +0.01(+0.04%)
Jul 05, 2017 19.05 19.10 19.03 19.03 2,293 -0.07(-0.39%)
Jul 03, 2017 19.11 19.11 19.11 19.11 15 +0.05(+0.28%)
Jun 30, 2017 19.06 19.06 19.06 15 -0.06(-0.33%)
Jun 29, 2017 19.06 19.12 19.06 19.12 5,864 +0.02(+0.10%)
Jun 28, 2017 19.16 19.16 19.08 19.10 16,967 +0.02(+0.10%)
Jun 27, 2017 19.09 19.10 19.08 19.08 2,095 -0.04(-0.19%)
Jun 26, 2017 19.12 19.12 19.10 19.12 1,452 +0.03(+0.17%)
Jun 23, 2017 19.17 19.17 19.08 19.08 34,289 -0.10(-0.54%)
Jun 22, 2017 19.16 19.19 19.16 19.19 31,539 +0.03(+0.17%)
Jun 21, 2017 19.16 19.17 19.15 19.16 8,725 +0.01(+0.07%)
Jun 20, 2017 19.13 19.18 19.10 19.14 9,723 +0.04(+0.20%)
Jun 19, 2017 19.15 19.15 19.09 19.10 15,828 -0.03(-0.16%)
Jun 16, 2017 19.23 19.23 19.11 19.13 3,179 -0.01(-0.04%)
Jun 15, 2017 19.16 19.16 19.12 19.14 15,059 -0.01(-0.07%)
Jun 14, 2017 19.16 19.16 19.10 19.16 71,426 +0.04(+0.21%)
Jun 13, 2017 19.12 19.12 19.12 19.12 5,051 -0.01(-0.04%)
Jun 12, 2017 19.14 19.15 19.12 19.12 1,550 -0.03(-0.17%)
Jun 09, 2017 19.12 19.16 19.12 19.16 7,605 -0.02(-0.12%)
Jun 08, 2017 19.20 19.20 19.17 19.18 2,684 -0.03(-0.17%)
Jun 07, 2017 19.23 19.23 19.18 19.21 26,477 -0.04(-0.18%)
Jun 06, 2017 19.22 19.25 19.21 19.25 31,067 +0.04(+0.22%)
Jun 05, 2017 19.20 19.21 19.16 19.20 18,348 -0.02(-0.08%)
Jun 02, 2017 19.22 19.22 19.22 19.22 9,397 +0.05(+0.28%)
May 31, 2017 19.17 19.17 19.17 40 +0.00(+0.00%)
May 30, 2017 19.14 19.18 19.13 19.17 1,605 +0.02(+0.08%)
May 26, 2017 19.13 19.15 19.13 19.15 6,552 +0.02(+0.12%)
May 25, 2017 19.13 19.13 19.03 19.13 11,353 +0.05(+0.27%)
May 24, 2017 19.08 19.08 19.08 19.08 234 +0.02(+0.11%)
May 22, 2017 19.05 19.05 19.05 0 +0.02(+0.08%)
May 19, 2017 19.04 19.04 19.04 19.04 1,077 -0.08(-0.40%)
May 18, 2017 19.07 19.11 19.07 19.11 13,997 +0.02(+0.11%)
May 17, 2017 19.09 19.09 19.09 19.09 2,520 +0.08(+0.42%)
May 16, 2017 19.02 19.08 18.83 19.02 25,325 +0.02(+0.08%)
May 15, 2017 19.03 19.03 19.00 19.00 2,172 -0.07(-0.37%)
May 12, 2017 19.03 19.07 19.03 19.07 6,538 +0.04(+0.20%)
May 11, 2017 19.04 19.05 19.03 19.03 1,568 -0.01(-0.04%)
May 10, 2017 19.04 19.04 19.04 19.04 126 -0.01(-0.04%)
May 09, 2017 19.06 19.06 19.03 19.05 9,247 +0.02(+0.12%)
May 08, 2017 19.05 19.06 19.02 19.02 1,636 -0.09(-0.45%)
May 05, 2017 19.10 19.11 19.10 19.11 3,041 +0.05(+0.28%)
May 04, 2017 19.10 19.10 19.00 19.06 3,661 +0.03(+0.17%)
May 03, 2017 19.09 19.11 19.02 19.02 2,591 -0.09(-0.48%)
May 02, 2017 19.06 19.12 19.06 19.12 3,598 +0.02(+0.11%)
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.