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 (%)
Oct 31, 2016 19.33 19.33 19.31 19.31 1,031 -0.01(-0.04%)
Oct 28, 2016 19.32 19.33 19.25 19.32 1,135 +0.08(+0.44%)
Oct 27, 2016 19.29 19.29 19.22 19.23 5,143 -0.10(-0.50%)
Oct 26, 2016 19.31 19.34 19.28 19.33 7,851 +0.04(+0.19%)
Oct 25, 2016 19.32 19.33 19.29 19.29 2,232 -0.05(-0.26%)
Oct 24, 2016 19.33 19.34 19.32 19.34 16,246 -0.02(-0.08%)
Oct 21, 2016 19.36 19.36 19.36 19.36 2,566 +0.09(+0.46%)
Oct 20, 2016 19.33 19.33 19.27 19.27 22,669 -0.07(-0.38%)
Oct 19, 2016 19.31 19.36 19.31 19.34 1,990 +0.09(+0.45%)
Oct 18, 2016 19.34 19.34 19.25 19.25 2,783 -0.08(-0.42%)
Oct 17, 2016 19.33 19.35 19.33 19.34 2,496 -0.01(-0.05%)
Oct 14, 2016 19.35 19.35 19.35 19.35 320 +0.07(+0.34%)
Oct 13, 2016 19.35 19.35 19.28 19.28 1,450 -0.05(-0.23%)
Oct 12, 2016 19.32 19.33 19.32 19.33 1,283 -0.00(-0.02%)
Oct 11, 2016 19.22 19.34 19.21 19.33 16,285 +0.00(+0.00%)
Oct 10, 2016 19.27 19.33 19.27 19.33 1,451 +0.02(+0.08%)
Oct 07, 2016 19.35 19.36 19.27 19.31 4,821 -0.03(-0.14%)
Oct 06, 2016 19.34 19.34 19.34 19.34 916 +0.00(+0.00%)
Oct 05, 2016 19.37 19.37 19.31 19.34 4,299 +0.03(+0.14%)
Oct 04, 2016 19.29 19.36 19.29 19.31 2,492 +0.04(+0.22%)
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.