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 (%)
Nov 30, 2017 19.22 19.25 19.22 19.25 15,818 +0.01(+0.04%)
Nov 29, 2017 19.19 19.24 19.19 19.24 5,354 -0.04(-0.21%)
Nov 28, 2017 19.25 19.29 19.21 19.28 14,345 +0.02(+0.13%)
Nov 27, 2017 19.25 19.25 19.25 19.25 1,386 +0.04(+0.21%)
Nov 24, 2017 19.21 19.21 19.21 19.21 2,349 +0.00(+0.00%)
Nov 22, 2017 19.24 19.26 19.21 19.21 10,086 -0.05(-0.25%)
Nov 21, 2017 19.23 19.26 19.20 19.26 14,526 +0.06(+0.34%)
Nov 20, 2017 19.23 19.25 19.17 19.20 52,080 -0.02(-0.08%)
Nov 17, 2017 19.28 19.28 19.21 19.21 11,214 -0.06(-0.34%)
Nov 16, 2017 19.27 19.30 19.24 19.28 17,285 +0.01(+0.04%)
Nov 15, 2017 19.22 19.27 19.22 19.27 2,683 +0.03(+0.16%)
Nov 14, 2017 19.25 19.25 19.24 19.24 7,666 -0.01(-0.03%)
Nov 13, 2017 19.22 19.25 19.22 19.25 2,270 +0.03(+0.17%)
Nov 10, 2017 19.24 19.25 19.21 19.21 15,647 -0.00(-0.00%)
Nov 09, 2017 19.22 19.28 19.21 19.21 8,993 -0.03(-0.17%)
Nov 08, 2017 19.27 19.28 19.25 19.25 5,209 -0.02(-0.08%)
Nov 07, 2017 19.26 19.30 19.25 19.26 21,008 -0.06(-0.33%)
Nov 06, 2017 19.30 19.36 19.30 19.33 1,806 +0.03(+0.17%)
Nov 03, 2017 19.29 19.30 19.27 19.30 7,476 +0.04(+0.21%)
Nov 02, 2017 19.26 19.26 19.25 19.25 1,288 +0.03(+0.17%)
Nov 01, 2017 19.20 19.29 19.20 19.22 6,542 +0.01(+0.07%)
Oct 31, 2017 19.19 19.22 19.19 19.21 2,657 -0.01(-0.04%)
Oct 30, 2017 19.22 19.31 19.21 19.22 20,541 +0.02(+0.13%)
Oct 27, 2017 19.17 19.23 19.17 19.19 6,755 +0.02(+0.13%)
Oct 26, 2017 19.25 19.25 19.17 19.17 373 -0.02(-0.10%)
Oct 25, 2017 19.19 19.19 19.19 19.19 30,988 -0.07(-0.36%)
Oct 24, 2017 19.24 19.26 19.23 19.26 2,625 +0.02(+0.08%)
Oct 23, 2017 19.23 19.26 19.23 19.24 8,696 +0.00(+0.02%)
Oct 20, 2017 19.23 19.29 19.22 19.24 3,237 -0.02(-0.10%)
Oct 19, 2017 19.25 19.27 19.25 19.26 1,769 -0.02(-0.08%)
Oct 18, 2017 19.27 19.27 19.27 19.27 288 -0.01(-0.03%)
Oct 17, 2017 19.30 19.30 19.27 19.28 1,902 +0.00(+0.00%)
Oct 16, 2017 19.29 19.29 19.27 19.28 5,079 -0.01(-0.06%)
Oct 13, 2017 19.29 19.29 19.29 19.29 169 +0.00(+0.00%)
Oct 12, 2017 19.30 19.30 19.29 19.29 5,322 +0.01(+0.06%)
Oct 11, 2017 19.31 19.31 19.28 19.28 2,068 +0.03(+0.15%)
Oct 10, 2017 19.29 19.29 19.25 19.25 1,773 -0.04(-0.18%)
Oct 09, 2017 19.29 19.29 19.29 19.29 941 -0.02(-0.08%)
Oct 05, 2017 19.30 19.30 19.30 8 -0.03(-0.15%)
Oct 04, 2017 19.33 19.33 19.33 19.33 1,867 +0.04(+0.19%)
Oct 03, 2017 19.28 19.29 19.28 19.29 892 +0.02(+0.09%)
Oct 02, 2017 19.31 19.31 19.27 19.28 6,394 +0.03(+0.15%)
Sep 29, 2017 19.26 19.28 19.25 19.25 20,496 -0.02(-0.08%)
Sep 28, 2017 19.28 19.28 19.26 19.26 2,355 -0.02(-0.13%)
Sep 27, 2017 19.30 19.31 19.29 19.29 13,396 -0.02(-0.08%)
Sep 26, 2017 19.30 19.31 19.30 19.30 10,339 +0.00(+0.00%)
Sep 25, 2017 19.30 19.30 19.30 19.30 18,973 +0.04(+0.19%)
Sep 22, 2017 19.32 19.32 19.27 19.27 3,169 -0.02(-0.09%)
Sep 21, 2017 19.27 19.31 19.26 19.28 3,361 -0.02(-0.10%)
Sep 20, 2017 19.30 19.34 19.29 19.30 27,247 +0.04(+0.19%)
Sep 19, 2017 19.34 19.34 19.25 19.27 23,083 -0.06(-0.31%)
Sep 18, 2017 19.31 19.33 19.24 19.33 2,525 +0.08(+0.41%)
Sep 15, 2017 19.26 19.34 19.26 19.25 3,323 -0.09(-0.45%)
Sep 14, 2017 19.26 19.33 19.26 19.33 1,181 +0.01(+0.05%)
Sep 13, 2017 19.32 19.32 19.32 19.32 285 +0.00(+0.00%)
Sep 12, 2017 19.37 19.37 19.30 19.32 2,326 +0.06(+0.31%)
Sep 11, 2017 19.27 19.35 19.26 19.26 1,297 -0.04(-0.21%)
Sep 08, 2017 19.39 19.39 19.30 19.30 972 -0.10(-0.54%)
Sep 07, 2017 19.33 19.41 19.32 19.41 4,050 +0.13(+0.67%)
Sep 06, 2017 19.31 19.33 19.28 19.28 16,278 +0.02(+0.08%)
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.