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 (%)
Jan 29, 2016 19.05 19.05 19.05 19.05 1,962 +0.02(+0.08%)
Jan 28, 2016 19.02 19.03 18.91 19.03 27,189 -0.08(-0.40%)
Jan 27, 2016 18.99 19.12 18.99 19.11 16,223 +0.03(+0.16%)
Jan 26, 2016 19.01 19.35 19.01 19.08 20,632 -0.19(-0.99%)
Jan 25, 2016 19.27 19.28 19.25 19.27 4,213 +0.15(+0.76%)
Jan 22, 2016 19.11 19.24 18.95 19.12 21,360 -0.05(-0.28%)
Jan 21, 2016 19.18 19.22 18.98 19.18 17,525 -0.17(-0.87%)
Jan 20, 2016 19.27 19.34 19.11 19.34 3,297 +0.21(+1.12%)
Jan 19, 2016 18.97 19.27 18.97 19.13 23,303 +0.15(+0.76%)
Jan 15, 2016 18.92 18.98 18.98 18.98 35,982 -0.08(-0.43%)
Jan 14, 2016 19.08 19.08 19.03 19.07 2,206 +0.03(+0.13%)
Jan 13, 2016 18.92 19.05 18.92 19.04 2,289 +0.03(+0.18%)
Jan 12, 2016 18.91 19.01 18.89 19.01 439 +0.03(+0.16%)
Jan 11, 2016 18.98 19.00 18.91 18.98 6,411 -0.03(-0.16%)
Jan 08, 2016 18.97 19.01 18.97 19.01 1,114 +0.09(+0.45%)
Jan 07, 2016 18.99 18.99 18.92 18.92 2,933 -0.05(-0.25%)
Jan 06, 2016 18.97 18.97 18.93 18.97 1,706 +0.02(+0.08%)
Jan 05, 2016 18.91 18.95 18.85 18.95 7,624 +0.09(+0.49%)
Jan 04, 2016 18.95 18.95 18.86 18.86 3,268 -0.04(-0.20%)
Dec 31, 2015 18.91 18.90 18.90 18.90 1,700 +0.02(+0.12%)
Dec 30, 2015 18.87 18.89 18.87 18.88 6,175 +0.06(+0.32%)
Dec 29, 2015 18.89 18.90 18.82 18.82 5,771 -0.08(-0.45%)
Dec 28, 2015 18.89 18.90 18.89 18.90 3,640 +0.01(+0.03%)
Dec 24, 2015 18.88 18.90 18.90 18.90 5,288 +0.06(+0.32%)
Dec 23, 2015 18.83 18.84 18.83 18.84 2,531 +0.00(+0.00%)
Dec 22, 2015 18.83 18.84 18.83 18.84 1,452 -0.07(-0.36%)
Dec 21, 2015 18.90 18.90 18.90 18.90 2,995 +0.00(+0.00%)
Dec 18, 2015 18.90 18.90 18.90 18.90 1,323 +0.03(+0.16%)
Dec 17, 2015 18.86 18.87 18.86 18.87 11,829 +0.06(+0.32%)
Dec 16, 2015 18.77 18.81 18.76 18.81 6,250 +0.09(+0.49%)
Dec 15, 2015 18.72 18.72 18.72 18.72 26,585 -0.16(-0.84%)
Dec 11, 2015 18.87 18.88 18.88 18.88 6 +0.08(+0.44%)
Dec 10, 2015 18.80 18.80 18.79 18.80 1,718 -0.03(-0.16%)
Dec 09, 2015 18.85 18.86 18.79 18.83 99,742 +0.02(+0.08%)
Dec 08, 2015 18.84 18.84 18.77 18.81 11,059 +0.03(+0.16%)
Dec 07, 2015 18.76 18.78 18.76 18.78 2,075 +0.06(+0.32%)
Dec 04, 2015 18.69 18.72 18.69 18.72 16,658 +0.04(+0.20%)
Dec 03, 2015 18.74 18.74 18.68 18.68 621 -0.09(-0.48%)
Dec 02, 2015 18.78 18.78 18.77 18.77 10,496 -0.01(-0.04%)
Dec 01, 2015 18.78 18.78 18.77 18.78 11,710 +0.03(+0.14%)
Nov 30, 2015 18.76 21.99 18.73 18.76 24,809 -0.01(-0.04%)
Nov 25, 2015 18.76 18.76 18.76 18.76 661 +0.00(+0.00%)
Nov 24, 2015 18.76 18.76 18.76 18.76 19,866 +0.04(+0.20%)
Nov 23, 2015 18.76 18.76 18.73 18.73 79,486 -0.05(-0.24%)
Nov 20, 2015 18.78 18.78 18.77 18.77 8,938 -0.03(-0.16%)
Nov 19, 2015 18.82 18.82 18.76 18.80 9,744 +0.04(+0.20%)
Nov 18, 2015 18.73 18.77 18.73 18.76 3,876 -0.02(-0.12%)
Nov 17, 2015 18.73 18.79 18.73 18.79 2,360 +0.02(+0.12%)
Nov 16, 2015 18.75 18.76 18.72 18.76 54,165 +0.01(+0.04%)
Nov 13, 2015 18.74 18.76 18.74 18.76 267 +0.03(+0.16%)
Nov 12, 2015 18.79 18.79 18.70 18.73 3,272 -0.02(-0.10%)
Nov 11, 2015 18.75 18.75 18.74 18.74 4,363 +0.02(+0.10%)
Nov 09, 2015 18.73 18.73 18.73 18.73 132 -0.01(-0.04%)
Nov 06, 2015 18.69 18.73 18.59 18.73 5,421 -0.05(-0.24%)
Nov 05, 2015 18.77 18.78 18.77 18.78 2,130 -0.01(-0.05%)
Nov 03, 2015 18.79 18.79 18.79 18.79 528 +0.00(+0.01%)
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.