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 (%)
Apr 30, 2019 19.66 19.66 19.66 19.66 19,324 +0.02(+0.09%)
Apr 29, 2019 19.69 19.69 19.65 19.65 36,594 -0.02(-0.10%)
Apr 26, 2019 19.65 19.67 19.65 19.67 12,629 +0.03(+0.17%)
Apr 25, 2019 19.65 19.65 19.62 19.63 11,032 -0.00(-0.02%)
Apr 24, 2019 19.65 19.65 19.62 19.64 2,888 +0.02(+0.08%)
Apr 23, 2019 19.67 19.67 19.60 19.62 3,240 +0.02(+0.08%)
Apr 22, 2019 19.61 19.63 19.60 19.60 7,757 +0.01(+0.05%)
Apr 18, 2019 19.63 19.63 19.60 19.60 15,108 -0.02(-0.09%)
Apr 17, 2019 19.60 19.61 19.60 19.61 1,696 +0.01(+0.03%)
Apr 16, 2019 19.62 19.62 19.61 19.61 71,099 -0.01(-0.07%)
Apr 15, 2019 19.63 19.63 19.61 19.62 49,647 +0.01(+0.04%)
Apr 12, 2019 19.64 19.64 19.61 19.61 15,226 -0.04(-0.19%)
Apr 11, 2019 19.65 19.66 19.64 19.65 1,252 +0.01(+0.06%)
Apr 10, 2019 19.64 19.64 19.64 19.64 11,690 +0.01(+0.04%)
Apr 09, 2019 19.65 19.66 19.63 19.63 124,560 +0.01(+0.04%)
Apr 08, 2019 19.62 19.63 19.62 19.62 17,766 -0.01(-0.04%)
Apr 05, 2019 19.64 19.65 19.63 19.63 43,200 -0.01(-0.04%)
Apr 04, 2019 19.63 19.65 19.62 19.64 197,157 +0.01(+0.05%)
Apr 03, 2019 19.65 19.65 19.63 19.63 345,044 -0.01(-0.05%)
Apr 02, 2019 19.66 19.66 19.63 19.64 1,195 +0.00(+0.00%)
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.