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 (%)
Dec 31, 2014 18.77 18.77 18.77 18.77 11,643 +0.00(+0.00%)
Dec 30, 2014 18.76 18.78 18.76 18.77 7,022 +0.01(+0.04%)
Dec 29, 2014 18.77 18.77 18.76 18.76 5,353 +0.02(+0.12%)
Dec 26, 2014 18.78 18.78 18.74 18.74 1,338 -0.02(-0.12%)
Dec 24, 2014 18.75 18.76 18.76 18.76 401 +0.01(+0.08%)
Dec 23, 2014 18.75 18.75 18.75 18.75 1,838 -0.04(-0.20%)
Dec 22, 2014 18.78 18.79 18.75 18.78 16,166 +0.01(+0.08%)
Dec 17, 2014 18.87 18.77 18.77 18.77 22,886 -0.05(-0.24%)
Dec 16, 2014 18.78 18.81 18.68 18.81 15,590 +0.05(+0.28%)
Dec 15, 2014 18.83 18.83 18.76 18.76 17,459 -0.02(-0.08%)
Dec 12, 2014 18.78 18.83 18.77 18.78 35,008 +0.00(+0.00%)
Dec 11, 2014 18.76 18.78 18.76 18.78 2,368 +0.02(+0.08%)
Dec 10, 2014 18.81 18.81 18.76 18.76 40,666 -0.02(-0.12%)
Dec 09, 2014 18.82 18.82 18.78 18.78 5,099 +0.05(+0.28%)
Dec 05, 2014 18.73 18.73 18.73 18.73 2,141 -0.10(-0.51%)
Dec 04, 2014 18.81 18.83 18.78 18.83 64,848 +0.08(+0.43%)
Dec 03, 2014 18.72 18.75 18.72 18.75 9,837 -0.03(-0.16%)
Dec 02, 2014 18.78 18.78 18.78 18.78 267 -0.01(-0.08%)
Dec 01, 2014 18.81 18.81 18.79 18.79 849 -0.08(-0.44%)
Nov 28, 2014 18.85 18.88 18.85 18.87 9,580 +0.02(+0.12%)
Nov 26, 2014 18.84 18.85 18.85 18.85 14,454 +0.01(+0.04%)
Nov 25, 2014 18.82 18.84 18.78 18.84 11,623 +0.03(+0.17%)
Nov 24, 2014 18.83 18.83 18.77 18.81 20,293 -0.02(-0.13%)
Nov 21, 2014 18.81 18.84 18.78 18.84 29,269 +0.04(+0.24%)
Nov 20, 2014 18.81 18.81 18.79 18.79 11,911 +0.01(+0.04%)
Nov 19, 2014 18.78 18.78 18.78 18.78 5,353 -0.01(-0.04%)
Nov 18, 2014 18.78 18.79 18.78 18.79 1,045 +0.02(+0.12%)
Nov 17, 2014 18.77 18.77 18.77 18.77 1,298 -0.02(-0.10%)
Nov 14, 2014 18.75 18.79 18.75 18.79 98,505 +0.06(+0.30%)
Nov 13, 2014 18.69 18.73 18.69 18.73 570 -0.02(-0.12%)
Nov 11, 2014 18.75 18.75 18.75 18.75 7,361 -0.01(-0.04%)
Nov 10, 2014 18.76 18.77 18.75 18.76 7,134 -0.05(-0.27%)
Nov 07, 2014 18.81 18.81 18.81 18.81 2,216 +0.04(+0.23%)
Nov 06, 2014 18.77 18.79 18.77 18.77 25,128 -0.01(-0.04%)
Nov 05, 2014 18.78 18.78 18.74 18.78 12,032 +0.00(+0.00%)
Nov 04, 2014 18.76 18.78 18.76 18.78 6,671 +0.01(+0.04%)
Nov 03, 2014 18.75 18.77 18.68 18.77 3,747 -0.04(-0.20%)
Oct 31, 2014 18.81 18.81 18.81 18.81 1,505 +0.00(+0.00%)
Oct 30, 2014 18.81 18.81 18.81 18.81 1,338 +0.02(+0.12%)
Oct 29, 2014 18.79 18.80 18.78 18.78 19,941 -0.06(-0.32%)
Oct 20, 2014 18.84 18.84 18.84 18.84 3,345 +0.04(+0.20%)
Oct 17, 2014 18.81 18.81 18.81 18.81 5,721 -0.02(-0.12%)
Oct 16, 2014 18.84 18.84 18.83 18.83 14,722 -0.01(-0.04%)
Oct 15, 2014 18.84 18.84 18.83 18.84 1,606 +0.03(+0.16%)
Oct 14, 2014 18.81 18.81 18.81 18.81 535 +0.03(+0.16%)
Oct 07, 2014 18.80 18.78 18.78 18.78 1,204 +0.01(+0.04%)
Oct 06, 2014 18.77 18.77 18.75 18.77 5,487 +0.05(+0.28%)
Oct 03, 2014 18.72 18.74 18.72 18.72 36,005 -0.04(-0.24%)
Oct 02, 2014 18.75 18.78 18.72 18.76 35,199 +0.01(+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.