Indicators

Flexshares Disciplined Duration MBS Index Fund (NQ: MBSD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.08	19.08	18.94	19.01	82,966	+0.01(+0.04%)
Apr 27, 2018	19.03	19.03	19.00	19.00	4,079	+0.02(+0.13%)
Apr 26, 2018	19.00	19.02	18.97	18.98	7,820	+0.04(+0.22%)
Apr 25, 2018	18.95	19.00	18.94	18.94	13,470	-0.04(-0.22%)
Apr 24, 2018	18.97	19.04	18.97	18.98	10,494	-0.04(-0.19%)
Apr 20, 2018		19.02	19.02	19.02	7	-0.03(-0.15%)
Apr 19, 2018	19.06	19.06	19.03	19.05	2,994	+0.00(+0.00%)
Apr 18, 2018	19.06	19.07	19.05	19.05	3,526	-0.02(-0.09%)
Apr 17, 2018	19.06	19.10	19.06	19.06	2,191	+0.00(+0.00%)
Apr 16, 2018	19.09	19.09	19.05	19.06	6,420	-0.05(-0.26%)
Apr 13, 2018	19.16	19.19	19.09	19.11	35,877	-0.03(-0.17%)
Apr 12, 2018	19.16	19.18	19.13	19.14	4,256	-0.02(-0.09%)
Apr 11, 2018	19.17	19.18	19.12	19.16	5,560	+0.04(+0.21%)
Apr 10, 2018	19.14	19.14	19.11	19.12	3,160	+0.00(+0.00%)
Apr 09, 2018	19.10	19.16	19.10	19.12	5,176	-0.06(-0.32%)
Apr 06, 2018	19.18	19.19	19.16	19.18	4,928	+0.03(+0.15%)
Apr 05, 2018	19.15	19.19	19.09	19.15	19,288	-0.02(-0.13%)
Apr 04, 2018	19.15	19.19	19.13	19.18	13,877	+0.04(+0.21%)
Apr 03, 2018	19.09	19.14	19.05	19.14	7,660	+0.03(+0.17%)

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.