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 29, 2016 19.03 19.16 18.98 19.00 6,637 -0.06(-0.29%)
Feb 25, 2016 19.07 19.06 19.06 19.06 183 +0.03(+0.16%)
Feb 24, 2016 19.04 19.04 19.02 19.03 8,034 -0.02(-0.08%)
Feb 23, 2016 19.04 19.04 19.04 19.04 281 +0.05(+0.24%)
Feb 22, 2016 19.07 19.07 19.00 19.00 21,086 +0.02(+0.08%)
Feb 19, 2016 19.01 19.01 18.96 18.98 4,426 -0.03(-0.16%)
Feb 18, 2016 18.98 19.01 18.98 19.01 1,964 +0.09(+0.47%)
Feb 17, 2016 18.93 18.93 18.92 18.92 5,664 -0.08(-0.43%)
Feb 16, 2016 19.04 19.04 18.99 19.01 6,476 +0.01(+0.04%)
Feb 12, 2016 19.00 19.00 19.00 19.00 3,274 -0.08(-0.40%)
Feb 11, 2016 19.07 19.08 19.06 19.07 15,257 +0.02(+0.12%)
Feb 10, 2016 19.10 19.10 19.04 19.05 1,276 -0.04(-0.22%)
Feb 09, 2016 19.12 19.12 19.09 19.09 8,094 -0.00(-0.02%)
Feb 08, 2016 19.07 19.12 19.07 19.10 18,093 -0.02(-0.12%)
Feb 05, 2016 19.11 19.13 19.11 19.12 2,096 +0.01(+0.08%)
Feb 04, 2016 19.11 19.15 19.11 19.11 5,281 -0.01(-0.04%)
Feb 03, 2016 19.14 19.14 19.11 19.11 22,132 +0.02(+0.12%)
Feb 02, 2016 19.06 19.09 19.06 19.09 4,144 +0.07(+0.36%)
Feb 01, 2016 18.95 19.10 18.95 19.02 2,404 +0.02(+0.12%)
Jan 29, 2016 19.00 19.00 19.00 19.00 1,967 +0.02(+0.08%)
Jan 28, 2016 18.97 18.98 18.86 18.98 27,258 -0.08(-0.40%)
Jan 27, 2016 18.94 19.07 18.94 19.06 16,264 +0.03(+0.16%)
Jan 26, 2016 18.96 19.30 18.96 19.03 20,685 -0.19(-0.99%)
Jan 25, 2016 19.22 19.23 19.20 19.22 4,223 +0.14(+0.76%)
Jan 22, 2016 19.06 19.20 18.90 19.07 21,414 -0.05(-0.28%)
Jan 21, 2016 19.13 19.17 18.93 19.13 17,569 -0.17(-0.87%)
Jan 20, 2016 19.22 19.29 19.07 19.29 3,305 +0.21(+1.12%)
Jan 19, 2016 18.92 19.23 18.92 19.08 23,362 +0.14(+0.76%)
Jan 15, 2016 18.88 18.94 18.94 18.94 36,073 -0.08(-0.43%)
Jan 14, 2016 19.03 19.03 18.98 19.02 2,211 +0.03(+0.13%)
Jan 13, 2016 18.88 19.00 18.88 18.99 2,295 +0.03(+0.18%)
Jan 12, 2016 18.86 18.96 18.84 18.96 440 +0.03(+0.16%)
Jan 11, 2016 18.93 18.95 18.86 18.93 6,427 -0.03(-0.16%)
Jan 08, 2016 18.92 18.96 18.92 18.96 1,117 +0.09(+0.45%)
Jan 07, 2016 18.94 18.94 18.87 18.87 2,940 -0.05(-0.25%)
Jan 06, 2016 18.92 18.92 18.88 18.92 1,710 +0.02(+0.08%)
Jan 05, 2016 18.86 18.91 18.81 18.91 7,643 +0.09(+0.49%)
Jan 04, 2016 18.91 18.91 18.81 18.81 3,276 -0.04(-0.20%)
Dec 31, 2015 18.86 18.85 18.85 18.85 1,705 +0.02(+0.12%)
Dec 30, 2015 18.82 18.84 18.82 18.83 6,191 +0.06(+0.33%)
Dec 29, 2015 18.84 18.85 18.77 18.77 5,786 -0.08(-0.45%)
Dec 28, 2015 18.84 18.86 18.84 18.85 3,650 +0.01(+0.03%)
Dec 24, 2015 18.83 18.85 18.85 18.85 5,301 +0.06(+0.32%)
Dec 23, 2015 18.78 18.79 18.78 18.79 2,538 +0.00(+0.00%)
Dec 22, 2015 18.79 18.79 18.79 18.79 1,456 -0.07(-0.36%)
Dec 21, 2015 18.85 18.86 18.85 18.86 3,003 +0.00(+0.00%)
Dec 18, 2015 18.85 18.86 18.85 18.86 1,326 +0.03(+0.16%)
Dec 17, 2015 18.81 18.82 18.81 18.82 11,859 +0.06(+0.32%)
Dec 16, 2015 18.72 18.76 18.71 18.76 6,266 +0.09(+0.49%)
Dec 15, 2015 18.67 18.67 18.67 18.67 26,653 -0.16(-0.84%)
Dec 11, 2015 18.82 18.83 18.83 18.83 6 +0.08(+0.44%)
Dec 10, 2015 18.75 18.75 18.74 18.75 1,722 -0.03(-0.16%)
Dec 09, 2015 18.80 18.81 18.74 18.78 99,995 +0.02(+0.08%)
Dec 08, 2015 18.79 18.79 18.72 18.76 11,087 +0.03(+0.16%)
Dec 07, 2015 18.71 18.73 18.71 18.73 2,080 +0.06(+0.32%)
Dec 04, 2015 18.64 18.67 18.64 18.67 16,700 +0.04(+0.20%)
Dec 03, 2015 18.70 18.70 18.64 18.64 622 -0.09(-0.48%)
Dec 02, 2015 18.73 18.73 18.73 18.73 10,523 -0.01(-0.04%)
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.