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, 2018 19.06 19.13 19.00 19.04 25,586 +0.00(+0.00%)
Nov 29, 2018 19.04 19.04 19.04 272 +0.00(+0.00%)
Nov 28, 2018 19.01 19.04 19.01 19.04 1,487 +0.03(+0.18%)
Nov 27, 2018 19.01 19.03 18.95 19.01 37,641 +0.03(+0.18%)
Nov 26, 2018 18.95 18.98 18.93 18.97 23,972 -0.02(-0.13%)
Nov 23, 2018 19.00 19.00 19.00 6 +0.00(+0.00%)
Nov 21, 2018 19.00 19.00 19.00 0 +0.04(+0.22%)
Nov 20, 2018 18.96 19.03 18.95 18.96 13,074 -0.03(-0.18%)
Nov 19, 2018 19.04 19.04 18.98 18.99 6,839 +0.03(+0.18%)
Nov 16, 2018 18.92 19.01 18.92 18.96 18,259 -0.04(-0.20%)
Nov 15, 2018 18.98 19.07 18.94 18.99 19,190 +0.03(+0.15%)
Nov 14, 2018 18.93 18.97 18.93 18.96 562 +0.06(+0.34%)
Nov 13, 2018 18.97 18.97 18.90 18.90 10,285 -0.05(-0.25%)
Nov 12, 2018 18.95 18.95 18.95 18.95 307 +0.04(+0.22%)
Nov 09, 2018 18.91 18.91 18.84 18.91 3,603 +0.02(+0.09%)
Nov 08, 2018 18.91 18.93 18.86 18.89 12,998 -0.01(-0.07%)
Nov 07, 2018 18.91 18.92 18.86 18.90 5,639 +0.01(+0.05%)
Nov 06, 2018 18.85 18.89 18.84 18.89 60,871 -0.01(-0.07%)
Nov 05, 2018 18.84 18.92 18.83 18.91 11,174 -0.02(-0.13%)
Nov 02, 2018 18.90 18.96 18.90 18.93 14,174 -0.01(-0.04%)
Nov 01, 2018 18.92 18.94 18.90 18.94 1,889 -0.00(-0.02%)
Oct 31, 2018 18.89 18.94 18.89 18.94 11,989 -0.01(-0.05%)
Oct 30, 2018 18.95 18.95 18.95 18.95 580 -0.03(-0.15%)
Oct 29, 2018 18.95 18.98 18.92 18.98 2,102 +0.07(+0.37%)
Oct 26, 2018 18.98 18.98 18.91 18.91 9,758 -0.05(-0.25%)
Oct 25, 2018 18.92 18.96 18.92 18.96 27,115 +0.08(+0.43%)
Oct 24, 2018 18.88 18.88 18.88 18.88 663 -0.04(-0.20%)
Oct 23, 2018 18.88 18.91 18.88 18.91 1,833 +0.08(+0.43%)
Oct 22, 2018 18.84 18.84 18.83 18.83 1,656 -0.03(-0.18%)
Oct 19, 2018 18.91 18.95 18.87 18.87 9,396 -0.06(-0.31%)
Oct 18, 2018 18.92 18.93 18.88 18.93 15,113 -0.01(-0.04%)
Oct 17, 2018 18.93 18.93 18.91 18.93 24,432 +0.00(+0.00%)
Oct 16, 2018 18.93 18.93 18.93 18.93 13,467 +0.01(+0.04%)
Oct 15, 2018 18.93 18.95 18.91 18.93 97,535 +0.04(+0.22%)
Oct 12, 2018 18.91 18.95 18.88 18.88 7,951 +0.02(+0.13%)
Oct 11, 2018 18.86 18.87 18.84 18.86 17,150 -0.03(-0.16%)
Oct 10, 2018 18.92 18.92 18.86 18.89 7,517 +0.00(+0.03%)
Oct 09, 2018 18.89 18.90 18.88 18.88 3,151 -0.00(-0.00%)
Oct 08, 2018 18.88 18.88 18.83 18.88 2,460 -0.02(-0.13%)
Oct 05, 2018 18.92 18.93 18.89 18.91 24,094 -0.01(-0.04%)
Oct 04, 2018 18.91 18.92 18.84 18.92 17,658 -0.05(-0.26%)
Oct 03, 2018 18.98 18.98 18.97 18.97 805 +0.02(+0.09%)
Oct 02, 2018 18.97 19.03 18.95 18.95 96,289 -0.05(-0.26%)
Oct 01, 2018 18.98 19.01 18.98 19.00 2,752 +0.05(+0.28%)
Sep 28, 2018 18.97 18.98 18.94 18.95 4,711 -0.02(-0.09%)
Sep 27, 2018 19.00 19.00 18.96 18.96 1,897 +0.02(+0.13%)
Sep 26, 2018 18.92 18.97 18.92 18.94 5,438 +0.02(+0.09%)
Sep 25, 2018 18.91 18.92 18.91 18.92 5,870 -0.02(-0.09%)
Sep 24, 2018 18.98 18.98 18.93 18.94 3,484 +0.02(+0.09%)
Sep 21, 2018 18.91 18.98 18.91 18.92 4,107 +0.01(+0.04%)
Sep 20, 2018 19.01 19.01 18.91 18.91 3,120 -0.03(-0.15%)
Sep 19, 2018 18.94 18.94 18.94 18.94 374 +0.02(+0.11%)
Sep 18, 2018 18.95 18.95 18.92 18.92 1,425 -0.09(-0.48%)
Sep 17, 2018 19.00 19.01 19.00 19.01 767 +0.00(+0.00%)
Sep 14, 2018 19.01 19.01 18.96 19.01 5,919 +0.04(+0.22%)
Sep 13, 2018 19.04 19.04 18.97 18.97 643 -0.06(-0.30%)
Sep 12, 2018 19.02 19.03 19.02 19.03 15,325 +0.02(+0.13%)
Sep 11, 2018 19.01 19.01 19.01 19.01 556 -0.03(-0.17%)
Sep 10, 2018 19.03 19.05 19.01 19.04 8,843 +0.03(+0.17%)
Sep 07, 2018 19.04 19.04 19.01 19.01 1,087 -0.09(-0.48%)
Sep 06, 2018 19.12 19.12 19.03 19.10 2,393 +0.06(+0.30%)
Sep 05, 2018 19.02 19.06 19.02 19.04 1,552 -0.00(-0.02%)
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.