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 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%)
Aug 01, 2019 20.08 20.11 20.05 20.11 2,369 +0.02(+0.12%)
Jul 31, 2019 20.03 20.08 20.03 20.08 1,974 +0.06(+0.28%)
Jul 30, 2019 20.03 20.03 19.99 20.03 6,477 +0.01(+0.06%)
Jul 29, 2019 20.03 20.05 20.02 20.02 2,075 -0.03(-0.13%)
Jul 26, 2019 20.04 20.04 20.04 20.04 468 -0.02(-0.10%)
Jul 25, 2019 20.06 20.07 20.06 20.06 6,841 +0.06(+0.30%)
Jul 24, 2019 20.00 20.00 20.00 20.00 1,442 -0.02(-0.11%)
Jul 23, 2019 20.00 20.03 19.96 20.02 2,484 +0.04(+0.19%)
Jul 22, 2019 20.01 20.01 19.99 19.99 4,124 -0.03(-0.15%)
Jul 19, 2019 19.98 20.01 19.95 20.01 8,077 +0.06(+0.28%)
Jul 18, 2019 19.97 19.97 19.95 19.96 619 +0.02(+0.08%)
Jul 17, 2019 19.92 19.96 19.91 19.94 13,156 -0.00(-0.02%)
Jul 16, 2019 19.92 19.95 19.90 19.95 25,289 -0.01(-0.04%)
Jul 15, 2019 19.93 19.96 19.93 19.95 7,307 +0.02(+0.09%)
Jul 12, 2019 19.94 19.94 19.94 19.94 468 -0.03(-0.13%)
Jul 11, 2019 19.96 19.96 19.96 19.96 675 -0.01(-0.04%)
Jul 10, 2019 19.94 19.97 19.94 19.97 1,617 +0.03(+0.13%)
Jul 09, 2019 19.97 19.98 19.95 19.95 8,763 -0.04(-0.21%)
Jul 08, 2019 20.01 20.01 19.99 19.99 9,563 -0.03(-0.13%)
Jul 05, 2019 20.01 20.19 19.98 20.01 19,198 +0.01(+0.03%)
Jul 03, 2019 20.01 20.02 20.01 20.01 1,287 +0.00(+0.01%)
Jul 02, 2019 19.94 20.01 19.94 20.01 4,903 +0.05(+0.27%)
Jul 01, 2019 19.97 19.97 19.95 19.95 4,396 -0.01(-0.06%)
Jun 28, 2019 19.96 19.96 19.94 19.96 7,286 +0.00(+0.02%)
Jun 27, 2019 19.91 19.96 19.90 19.96 28,318 +0.04(+0.22%)
Jun 26, 2019 19.94 19.94 19.92 19.92 3,080 -0.02(-0.09%)
Jun 25, 2019 19.92 19.96 19.90 19.93 10,316 +0.01(+0.06%)
Jun 24, 2019 19.92 19.92 19.92 19.92 2,425 +0.04(+0.18%)
Jun 21, 2019 19.92 19.92 19.88 19.88 8,931 -0.08(-0.39%)
Jun 20, 2019 19.91 19.96 19.91 19.96 5,343 +0.13(+0.66%)
Jun 19, 2019 19.85 19.85 19.83 19.83 5,424 -0.11(-0.53%)
Jun 18, 2019 19.90 19.94 19.88 19.94 5,143 +0.03(+0.17%)
Jun 17, 2019 19.90 19.90 19.90 19.90 208 +0.01(+0.03%)
Jun 14, 2019 19.90 19.91 19.89 19.90 176,747 -0.00(-0.01%)
Jun 13, 2019 19.89 19.91 19.88 19.90 2,026 +0.03(+0.17%)
Jun 12, 2019 19.89 19.89 19.83 19.87 1,185 +0.01(+0.04%)
Jun 11, 2019 19.83 19.87 19.83 19.86 10,794 -0.02(-0.09%)
Jun 10, 2019 19.87 19.89 19.87 19.87 5,492 -0.04(-0.19%)
Jun 07, 2019 19.85 19.91 19.85 19.91 3,290 +0.04(+0.21%)
Jun 06, 2019 19.90 19.90 19.86 19.87 3,985 -0.03(-0.13%)
Jun 05, 2019 19.89 19.89 19.85 19.89 102,694 +0.01(+0.04%)
Jun 04, 2019 19.86 19.89 19.86 19.89 1,863 -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.