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 (%)
Feb 27, 2015 18.91 18.95 18.91 18.95 23,501 +0.08(+0.44%)
Feb 26, 2015 18.88 18.88 18.86 18.87 2,904 -0.07(-0.36%)
Feb 25, 2015 18.94 18.95 18.94 18.94 1,294 -0.02(-0.12%)
Feb 24, 2015 18.91 18.96 18.91 18.96 12,546 +0.05(+0.28%)
Feb 23, 2015 18.89 18.94 18.89 18.91 4,301 -0.04(-0.24%)
Feb 20, 2015 18.89 18.95 18.88 18.95 7,064 +0.07(+0.40%)
Feb 19, 2015 18.88 18.88 18.86 18.88 9,144 -0.04(-0.24%)
Feb 18, 2015 18.88 18.92 18.87 18.92 11,394 +0.05(+0.28%)
Feb 13, 2015 18.89 18.87 18.87 18.87 14,951 -0.01(-0.04%)
Feb 12, 2015 18.90 18.90 18.88 18.88 16,153 -0.01(-0.04%)
Feb 10, 2015 18.88 18.88 18.88 18.88 9,611 +0.01(+0.04%)
Feb 09, 2015 18.86 18.88 18.86 18.88 56,055 -0.04(-0.20%)
Feb 06, 2015 18.91 18.92 18.91 18.91 1,836 +0.02(+0.12%)
Feb 05, 2015 18.90 18.90 18.89 18.89 10,908 -0.05(-0.28%)
Feb 03, 2015 18.91 18.94 18.94 18.94 1,735 +0.04(+0.20%)
Feb 02, 2015 18.91 18.92 18.89 18.91 7,035 -0.01(-0.04%)
Jan 30, 2015 18.94 18.94 18.91 18.91 1,668 +0.01(+0.04%)
Jan 29, 2015 18.93 18.93 18.88 18.91 3,070 +0.01(+0.04%)
Jan 28, 2015 18.90 18.90 18.90 18.90 588 +0.02(+0.12%)
Jan 27, 2015 18.86 18.91 18.85 18.88 2,135 -0.02(-0.12%)
Jan 26, 2015 18.90 18.90 18.90 18.90 1,468 +0.01(+0.04%)
Jan 23, 2015 18.90 18.90 18.89 18.89 935 +0.01(+0.04%)
Jan 22, 2015 18.86 18.88 18.86 18.88 1,935 -0.01(-0.04%)
Jan 21, 2015 18.88 18.89 18.88 18.89 400 +0.00(+0.00%)
Jan 20, 2015 18.89 18.89 18.89 18.89 580 -0.02(-0.12%)
Jan 15, 2015 18.85 18.91 18.91 18.91 42 +0.04(+0.21%)
Jan 14, 2015 18.85 18.91 18.84 18.87 7,534 -0.01(-0.05%)
Jan 13, 2015 18.88 18.91 18.84 18.88 51,142 +0.01(+0.04%)
Jan 12, 2015 18.88 18.88 18.88 18.88 1,778 +0.02(+0.12%)
Jan 09, 2015 18.84 18.85 18.83 18.85 2,936 -0.01(-0.04%)
Jan 08, 2015 18.86 18.86 18.86 18.86 667 -0.02(-0.12%)
Jan 07, 2015 18.88 18.88 18.88 18.88 22,694 -0.03(-0.16%)
Jan 06, 2015 18.91 18.99 18.87 18.91 1,601 +0.04(+0.20%)
Jan 05, 2015 18.88 18.88 18.88 18.88 1,601 +0.04(+0.20%)
Jan 02, 2015 18.84 18.84 18.84 18.84 265 +0.02(+0.12%)
Dec 31, 2014 18.82 18.82 18.82 18.82 11,614 +0.00(+0.00%)
Dec 30, 2014 18.81 18.83 18.81 18.82 7,004 +0.01(+0.04%)
Dec 29, 2014 18.82 18.82 18.81 18.81 5,339 +0.02(+0.12%)
Dec 26, 2014 18.82 18.83 18.79 18.79 1,334 -0.02(-0.12%)
Dec 24, 2014 18.80 18.81 18.81 18.81 400 +0.02(+0.08%)
Dec 23, 2014 18.79 18.79 18.79 18.79 1,834 -0.04(-0.20%)
Dec 22, 2014 18.82 18.84 18.80 18.83 16,125 +0.01(+0.08%)
Dec 17, 2014 18.92 18.82 18.82 18.82 22,828 -0.05(-0.24%)
Dec 16, 2014 18.83 18.86 18.73 18.86 15,551 +0.05(+0.28%)
Dec 15, 2014 18.88 18.88 18.81 18.81 17,415 -0.02(-0.08%)
Dec 12, 2014 18.83 18.88 18.82 18.82 34,919 +0.00(+0.00%)
Dec 11, 2014 18.81 18.82 18.81 18.82 2,362 +0.02(+0.08%)
Dec 10, 2014 18.85 18.85 18.81 18.81 40,563 -0.02(-0.12%)
Dec 09, 2014 18.87 18.87 18.83 18.83 5,086 +0.05(+0.28%)
Dec 05, 2014 18.78 18.78 18.78 18.78 2,135 -0.10(-0.51%)
Dec 04, 2014 18.85 18.87 18.82 18.87 64,684 +0.08(+0.43%)
Dec 03, 2014 18.77 18.79 18.77 18.79 9,812 -0.03(-0.16%)
Dec 02, 2014 18.82 18.82 18.82 18.82 266 -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.