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 (%)
May 31, 2018 19.03 19.03 19.03 19.03 121 -0.04(-0.22%)
May 30, 2018 19.07 19.07 19.07 19.07 487 -0.04(-0.21%)
May 29, 2018 19.07 19.12 19.02 19.12 6,312 +0.13(+0.69%)
May 25, 2018 18.98 18.98 18.98 0 +0.03(+0.17%)
May 24, 2018 18.95 18.96 18.94 18.95 3,567 +0.01(+0.04%)
May 23, 2018 18.94 18.94 18.94 18.94 4,746 -0.02(-0.13%)
May 22, 2018 18.94 18.97 18.92 18.97 3,083 +0.06(+0.30%)
May 21, 2018 18.93 18.94 18.91 18.91 3,570 -0.01(-0.04%)
May 18, 2018 18.94 18.94 18.92 18.92 2,016 -0.00(-0.00%)
May 17, 2018 18.91 18.92 18.89 18.92 7,596 +0.00(+0.00%)
May 16, 2018 18.94 18.94 18.91 18.92 3,279 -0.03(-0.17%)
May 15, 2018 18.95 18.96 18.93 18.95 9,377 -0.02(-0.13%)
May 14, 2018 18.99 19.00 18.98 18.98 4,914 -0.04(-0.22%)
May 11, 2018 19.00 19.05 18.99 19.02 93,352 +0.02(+0.13%)
May 10, 2018 18.98 19.02 18.92 18.99 21,468 +0.02(+0.09%)
May 09, 2018 18.96 18.98 18.96 18.98 9,821 -0.02(-0.13%)
May 08, 2018 18.98 19.00 18.94 19.00 2,033 -0.00(-0.02%)
May 07, 2018 19.01 19.02 19.00 19.01 1,126 -0.00(-0.02%)
May 04, 2018 19.00 19.02 19.00 19.01 2,018 +0.01(+0.06%)
May 03, 2018 18.99 19.00 18.99 19.00 2,087 +0.00(+0.02%)
May 02, 2018 18.99 19.00 18.99 18.99 2,131 +0.02(+0.09%)
May 01, 2018 19.02 19.02 18.98 18.98 6,781 -0.04(-0.19%)
Apr 30, 2018 19.08 19.08 18.94 19.01 82,966 +0.01(+0.04%)
Apr 27, 2018 19.03 19.03 19.00 19.00 4,079 +0.02(+0.13%)
Apr 26, 2018 19.00 19.02 18.97 18.98 7,820 +0.04(+0.22%)
Apr 25, 2018 18.95 19.00 18.94 18.94 13,470 -0.04(-0.22%)
Apr 24, 2018 18.97 19.04 18.97 18.98 10,494 -0.04(-0.19%)
Apr 20, 2018 19.02 19.02 19.02 7 -0.03(-0.15%)
Apr 19, 2018 19.06 19.06 19.03 19.05 2,994 +0.00(+0.00%)
Apr 18, 2018 19.06 19.07 19.05 19.05 3,526 -0.02(-0.09%)
Apr 17, 2018 19.06 19.10 19.06 19.06 2,191 +0.00(+0.00%)
Apr 16, 2018 19.09 19.09 19.05 19.06 6,420 -0.05(-0.26%)
Apr 13, 2018 19.16 19.19 19.09 19.11 35,877 -0.03(-0.17%)
Apr 12, 2018 19.16 19.18 19.13 19.14 4,256 -0.02(-0.09%)
Apr 11, 2018 19.17 19.18 19.12 19.16 5,560 +0.04(+0.21%)
Apr 10, 2018 19.14 19.14 19.11 19.12 3,160 +0.00(+0.00%)
Apr 09, 2018 19.10 19.16 19.10 19.12 5,176 -0.06(-0.32%)
Apr 06, 2018 19.18 19.19 19.16 19.18 4,928 +0.03(+0.15%)
Apr 05, 2018 19.15 19.19 19.09 19.15 19,288 -0.02(-0.13%)
Apr 04, 2018 19.15 19.19 19.13 19.18 13,877 +0.04(+0.21%)
Apr 03, 2018 19.09 19.14 19.05 19.14 7,660 +0.03(+0.17%)
Apr 02, 2018 19.23 19.23 19.10 19.10 1,459 -0.05(-0.25%)
Mar 29, 2018 19.15 19.15 19.15 0 +0.07(+0.34%)
Mar 28, 2018 19.08 19.13 19.08 19.09 18,106 +0.02(+0.13%)
Mar 27, 2018 19.06 19.11 19.06 19.06 4,202 +0.03(+0.17%)
Mar 26, 2018 19.05 19.05 19.03 19.03 9,548 -0.02(-0.13%)
Mar 23, 2018 19.04 19.05 19.03 19.05 1,732 +0.02(+0.13%)
Mar 22, 2018 19.04 19.05 19.03 19.03 779 -0.01(-0.04%)
Mar 21, 2018 19.02 19.04 19.00 19.04 4,870 +0.02(+0.09%)
Mar 20, 2018 19.04 19.04 18.99 19.02 7,867 -0.03(-0.15%)
Mar 19, 2018 19.03 19.05 19.03 19.05 15,712 +0.01(+0.06%)
Mar 16, 2018 19.04 19.05 19.01 19.04 12,156 -0.03(-0.17%)
Mar 15, 2018 19.06 19.07 19.04 19.07 4,462 +0.01(+0.04%)
Mar 14, 2018 19.08 19.09 19.04 19.06 5,912 +0.02(+0.09%)
Mar 13, 2018 19.07 19.07 19.04 19.04 17,940 +0.01(+0.04%)
Mar 12, 2018 19.03 19.04 18.99 19.04 2,354 +0.01(+0.04%)
Mar 09, 2018 19.02 19.04 18.97 19.03 43,679 +0.02(+0.09%)
Mar 08, 2018 19.06 19.06 19.01 19.01 3,925 +0.00(+0.00%)
Mar 07, 2018 19.06 19.01 25,268 -0.01(-0.07%)
Mar 06, 2018 19.06 19.06 18.99 19.02 6,267 -0.01(-0.06%)
Mar 05, 2018 19.03 19.04 19.03 19.04 1,411 -0.01(-0.04%)
Mar 02, 2018 19.04 19.04 19.04 19.04 1,345 +0.00(+0.00%)
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.