Indicators

Flexshares Disciplined Duration MBS Index Fund (NQ: MBSD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	18.79	18.79	18.77	18.79	12,931	-0.01(-0.04%)
Oct 29, 2015	18.75	18.83	18.75	18.80	40,344	-0.04(-0.24%)
Oct 27, 2015	18.85	18.85	18.85	18.85	265	+0.01(+0.08%)
Oct 26, 2015	18.83	18.83	18.83	18.83	265	+0.03(+0.16%)
Oct 23, 2015	18.86	18.86	18.77	18.80	1,919	-0.05(-0.24%)
Oct 21, 2015	18.84	18.85	18.85	18.85	927	+0.01(+0.04%)
Oct 20, 2015	18.83	18.84	18.83	18.84	587	-0.01(-0.04%)
Oct 19, 2015	18.85	18.85	18.85	18.85	133	+0.01(+0.06%)
Oct 16, 2015	18.80	18.83	18.80	18.83	4,904	-0.01(-0.06%)
Oct 15, 2015	18.83	18.85	18.83	18.85	3,181	-0.01(-0.04%)
Oct 14, 2015	18.85	18.85	18.85	18.85	2,651	+0.04(+0.22%)
Oct 13, 2015	18.82	18.82	18.76	18.81	9,033	+0.04(+0.23%)
Oct 12, 2015	18.81	18.82	18.77	18.77	15,822	-0.03(-0.16%)
Oct 09, 2015	18.82	18.82	18.75	18.80	531	-0.03(-0.16%)
Oct 08, 2015	18.82	18.83	18.82	18.83	3,015	-0.01(-0.04%)
Oct 07, 2015	18.84	18.84	18.84	18.84	22,421	-0.02(-0.12%)
Oct 06, 2015	18.86	18.87	18.86	18.86	30,302	+0.02(+0.08%)
Oct 05, 2015	18.85	18.85	18.85	18.85	3,446	-0.02(-0.12%)
Oct 02, 2015	18.91	18.91	18.86	18.87	1,866	+0.06(+0.32%)

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.