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 28, 2020 21.13 21.13 20.79 20.85 1,606 +0.09(+0.45%)
Feb 27, 2020 20.75 20.76 20.73 20.75 7,620 +0.06(+0.29%)
Feb 26, 2020 20.71 20.71 20.66 20.69 3,499 -0.01(-0.04%)
Feb 25, 2020 20.67 20.75 20.67 20.70 5,939 +0.00(+0.02%)
Feb 24, 2020 20.70 20.70 20.66 20.70 607 +0.03(+0.15%)
Feb 21, 2020 20.66 20.71 20.66 20.67 9,409 +0.03(+0.15%)
Feb 20, 2020 20.60 20.70 20.60 20.64 1,643 +0.00(+0.02%)
Feb 19, 2020 20.66 20.68 20.63 20.63 10,946 +0.00(+0.02%)
Feb 18, 2020 20.61 20.66 20.61 20.63 20,246 +0.02(+0.08%)
Feb 14, 2020 20.62 20.63 20.61 20.61 2,294 -0.00(-0.02%)
Feb 13, 2020 20.64 20.65 20.58 20.61 12,952 +0.03(+0.13%)
Feb 12, 2020 20.65 20.65 20.59 20.59 12,678 -0.01(-0.06%)
Feb 11, 2020 20.59 20.62 20.57 20.60 2,012 -0.02(-0.11%)
Feb 10, 2020 20.57 20.62 20.57 20.62 1,761 -0.01(-0.06%)
Feb 07, 2020 20.62 20.67 20.62 20.64 37,293 +0.02(+0.09%)
Feb 06, 2020 20.58 20.66 20.58 20.62 17,404 +0.02(+0.07%)
Feb 05, 2020 20.61 20.64 20.59 20.60 7,405 -0.04(-0.21%)
Feb 04, 2020 20.63 20.64 20.63 20.64 7,068 +0.06(+0.28%)
Feb 03, 2020 20.60 20.61 20.57 20.59 34,427 +0.06(+0.29%)
Jan 31, 2020 20.55 20.56 20.53 20.53 4,268 -0.03(-0.15%)
Jan 30, 2020 20.55 20.63 20.54 20.56 17,820 +0.03(+0.13%)
Jan 29, 2020 20.50 20.54 20.50 20.53 15,542 +0.03(+0.15%)
Jan 28, 2020 20.49 20.54 20.46 20.50 13,704 -0.00(-0.02%)
Jan 27, 2020 20.52 20.63 20.48 20.51 40,866 +0.04(+0.19%)
Jan 24, 2020 20.46 20.52 20.45 20.47 18,113 -0.00(-0.02%)
Jan 23, 2020 20.56 20.56 20.39 20.47 40,263 +0.05(+0.23%)
Jan 22, 2020 20.56 20.56 20.38 20.43 19,023 +0.00(+0.00%)
Jan 21, 2020 20.42 20.45 20.42 20.43 2,756 +0.01(+0.04%)
Jan 17, 2020 20.44 20.44 20.40 20.42 5,653 -0.01(-0.04%)
Jan 16, 2020 20.44 20.45 20.39 20.43 73,796 +0.00(+0.00%)
Jan 15, 2020 20.43 20.44 20.42 20.43 6,776 +0.00(+0.00%)
Jan 14, 2020 20.44 20.44 20.41 20.43 9,709 +0.02(+0.11%)
Jan 13, 2020 20.44 20.44 20.38 20.40 4,952 -0.00(-0.02%)
Jan 10, 2020 20.43 20.43 20.39 20.41 16,613 +0.00(+0.02%)
Jan 09, 2020 20.39 20.43 20.39 20.40 10,542 -0.02(-0.08%)
Jan 08, 2020 20.41 20.47 20.38 20.42 2,097 +0.02(+0.08%)
Jan 07, 2020 20.39 20.47 20.38 20.40 11,365 -0.02(-0.08%)
Jan 06, 2020 20.46 20.46 20.42 20.42 2,054 +0.03(+0.13%)
Jan 03, 2020 20.39 20.40 20.38 20.39 23,881 +0.02(+0.09%)
Jan 02, 2020 20.41 20.41 20.36 20.38 18,885 +0.04(+0.19%)
Dec 31, 2019 20.33 20.34 20.31 20.34 1,961 -0.05(-0.26%)
Dec 30, 2019 20.38 20.39 20.38 20.39 3,851 +0.04(+0.19%)
Dec 27, 2019 20.36 20.37 20.34 20.35 2,307 +0.02(+0.09%)
Dec 26, 2019 20.37 20.37 20.31 20.33 6,877 +0.03(+0.15%)
Dec 24, 2019 20.32 20.32 20.30 20.30 346 -0.02(-0.11%)
Dec 23, 2019 20.36 20.39 20.32 20.33 7,446 -0.01(-0.06%)
Dec 20, 2019 20.37 20.38 20.32 20.34 17,305 +0.04(+0.18%)
Dec 19, 2019 20.31 20.33 20.30 20.30 10,526 -0.01(-0.06%)
Dec 18, 2019 20.35 20.35 20.31 20.31 1,067 -0.00(-0.00%)
Dec 17, 2019 20.35 20.35 20.31 20.31 2,485 +0.01(+0.04%)
Dec 16, 2019 20.36 20.36 20.31 20.31 2,612 -0.06(-0.28%)
Dec 13, 2019 20.38 20.38 20.36 20.36 2,427 +0.03(+0.17%)
Dec 12, 2019 20.35 20.36 20.32 20.33 170,138 -0.02(-0.07%)
Dec 11, 2019 20.33 20.35 20.33 20.34 3,949 +0.02(+0.12%)
Dec 10, 2019 20.29 20.35 20.28 20.32 16,063 +0.00(+0.02%)
Dec 09, 2019 20.37 20.37 20.31 20.31 6,301 -0.04(-0.19%)
Dec 06, 2019 20.35 20.37 20.35 20.35 179,072 -0.00(-0.02%)
Dec 05, 2019 20.37 20.40 20.35 20.36 15,724 -0.02(-0.11%)
Dec 04, 2019 20.38 20.41 20.35 20.38 22,873 -0.02(-0.08%)
Dec 03, 2019 20.41 20.41 20.38 20.40 45,020 +0.05(+0.26%)
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.