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 19.17 19.20 19.17 19.20 15,858 +0.01(+0.04%)
Nov 29, 2017 19.14 19.19 19.14 19.19 5,368 -0.04(-0.21%)
Nov 28, 2017 19.21 19.24 19.17 19.23 14,382 +0.02(+0.13%)
Nov 27, 2017 19.21 19.21 19.21 19.21 1,389 +0.04(+0.21%)
Nov 24, 2017 19.17 19.17 19.17 19.17 2,355 +0.00(+0.00%)
Nov 22, 2017 19.19 19.21 19.17 19.17 10,112 -0.05(-0.25%)
Nov 21, 2017 19.19 19.21 19.15 19.21 14,563 +0.06(+0.34%)
Nov 20, 2017 19.18 19.21 19.13 19.15 52,212 -0.02(-0.08%)
Nov 17, 2017 19.23 19.23 19.17 19.17 11,243 -0.06(-0.34%)
Nov 16, 2017 19.22 19.25 19.19 19.23 17,328 +0.01(+0.04%)
Nov 15, 2017 19.17 19.22 19.17 19.22 2,690 +0.03(+0.16%)
Nov 14, 2017 19.21 19.21 19.19 19.19 7,686 -0.01(-0.03%)
Nov 13, 2017 19.17 19.20 19.17 19.20 2,276 +0.03(+0.17%)
Nov 10, 2017 19.19 19.20 19.16 19.16 15,687 -0.00(-0.00%)
Nov 09, 2017 19.17 19.23 19.17 19.17 9,016 -0.03(-0.17%)
Nov 08, 2017 19.23 19.23 19.20 19.20 5,222 -0.02(-0.08%)
Nov 07, 2017 19.21 19.25 19.21 19.21 21,061 -0.06(-0.33%)
Nov 06, 2017 19.25 19.31 19.25 19.28 1,811 +0.03(+0.17%)
Nov 03, 2017 19.24 19.25 19.22 19.25 7,495 +0.04(+0.21%)
Nov 02, 2017 19.21 19.21 19.20 19.21 1,291 +0.03(+0.17%)
Nov 01, 2017 19.15 19.24 19.15 19.17 6,559 +0.01(+0.06%)
Oct 31, 2017 19.14 19.17 19.14 19.16 2,664 -0.01(-0.04%)
Oct 30, 2017 19.17 19.26 19.16 19.17 20,593 +0.02(+0.13%)
Oct 27, 2017 19.12 19.18 19.12 19.14 6,772 +0.02(+0.13%)
Oct 26, 2017 19.20 19.20 19.12 19.12 374 -0.02(-0.11%)
Oct 25, 2017 19.14 19.14 19.14 19.14 31,067 -0.07(-0.36%)
Oct 24, 2017 19.19 19.21 19.18 19.21 2,631 +0.02(+0.08%)
Oct 23, 2017 19.19 19.21 19.18 19.19 8,718 +0.00(+0.02%)
Oct 20, 2017 19.19 19.24 19.17 19.19 3,245 -0.02(-0.10%)
Oct 19, 2017 19.20 19.22 19.20 19.21 1,773 -0.02(-0.08%)
Oct 18, 2017 19.23 19.23 19.23 19.23 289 -0.01(-0.03%)
Oct 17, 2017 19.25 19.25 19.22 19.23 1,906 +0.00(+0.00%)
Oct 16, 2017 19.24 19.24 19.22 19.23 5,091 -0.01(-0.06%)
Oct 13, 2017 19.24 19.24 19.24 19.24 170 +0.00(+0.00%)
Oct 12, 2017 19.25 19.25 19.24 19.24 5,335 +0.01(+0.06%)
Oct 11, 2017 19.26 19.26 19.23 19.23 2,073 +0.03(+0.15%)
Oct 10, 2017 19.24 19.24 19.20 19.20 1,777 -0.04(-0.18%)
Oct 09, 2017 19.24 19.24 19.24 19.24 943 -0.02(-0.08%)
Oct 05, 2017 19.25 19.25 19.25 8 -0.03(-0.15%)
Oct 04, 2017 19.28 19.28 19.28 19.28 1,872 +0.04(+0.19%)
Oct 03, 2017 19.23 19.25 19.23 19.25 895 +0.02(+0.09%)
Oct 02, 2017 19.27 19.27 19.22 19.23 6,410 +0.03(+0.15%)
Sep 29, 2017 19.21 19.23 19.20 19.20 20,548 -0.02(-0.08%)
Sep 28, 2017 19.23 19.23 19.21 19.21 2,361 -0.02(-0.13%)
Sep 27, 2017 19.26 19.26 19.24 19.24 13,430 -0.02(-0.08%)
Sep 26, 2017 19.26 19.27 19.26 19.26 10,365 +0.00(+0.00%)
Sep 25, 2017 19.26 19.26 19.26 19.26 19,021 +0.04(+0.19%)
Sep 22, 2017 19.27 19.27 19.22 19.22 3,177 -0.02(-0.09%)
Sep 21, 2017 19.22 19.26 19.22 19.24 3,370 -0.02(-0.10%)
Sep 20, 2017 19.25 19.29 19.24 19.26 27,316 +0.04(+0.19%)
Sep 19, 2017 19.29 19.29 19.20 19.22 23,142 -0.06(-0.31%)
Sep 18, 2017 19.26 19.28 19.19 19.28 2,531 +0.08(+0.41%)
Sep 15, 2017 19.21 19.29 19.21 19.20 3,331 -0.09(-0.45%)
Sep 14, 2017 19.21 19.29 19.21 19.29 1,184 +0.01(+0.05%)
Sep 13, 2017 19.28 19.28 19.28 19.28 286 +0.00(+0.00%)
Sep 12, 2017 19.32 19.32 19.25 19.28 2,332 +0.06(+0.31%)
Sep 11, 2017 19.22 19.30 19.21 19.21 1,301 -0.04(-0.21%)
Sep 08, 2017 19.34 19.34 19.26 19.26 974 -0.10(-0.54%)
Sep 07, 2017 19.28 19.36 19.27 19.36 4,060 +0.13(+0.67%)
Sep 06, 2017 19.26 19.28 19.23 19.23 16,319 +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.