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 (%)
Aug 27, 2020		21.66	21.66	21.66	0	+0.01(+0.04%)
Aug 26, 2020	21.67	21.67	21.63	21.65	10,164	+0.00(+0.00%)
Aug 25, 2020	21.67	21.67	21.62	21.65	2,821	-0.00(-0.02%)
Aug 24, 2020	21.69	21.69	21.62	21.65	4,995	-0.04(-0.20%)
Aug 21, 2020	21.62	21.69	21.62	21.69	3,237	+0.03(+0.14%)
Aug 20, 2020	21.63	21.70	21.63	21.66	15,637	+0.01(+0.06%)
Aug 19, 2020	21.67	21.70	21.65	21.65	9,965	+0.00(+0.00%)
Aug 18, 2020	21.69	21.69	21.65	21.65	19,337	+0.02(+0.10%)
Aug 17, 2020	21.67	21.67	21.60	21.63	3,526	-0.01(-0.06%)
Aug 14, 2020	21.67	21.67	21.64	21.64	15,182	+0.01(+0.04%)
Aug 13, 2020	21.63	21.67	21.63	21.63	3,814	+0.01(+0.04%)
Aug 12, 2020	21.67	21.67	21.60	21.62	9,859	-0.02(-0.08%)
Aug 11, 2020	21.68	21.70	21.64	21.64	8,466	-0.00(-0.00%)
Aug 10, 2020	21.64	21.65	21.64	21.64	2,074	-0.03(-0.12%)
Aug 07, 2020	21.70	21.70	21.67	21.67	2,790	+0.00(+0.00%)
Aug 06, 2020	21.65	21.70	21.62	21.67	58,369	-0.02(-0.08%)
Aug 05, 2020	21.72	21.72	21.65	21.69	68,850	-0.01(-0.04%)
Aug 04, 2020	21.73	21.73	21.68	21.70	12,706	+0.04(+0.19%)

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.