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, 2020 21.15 21.26 21.15 21.21 1,952 -0.02(-0.08%)
Apr 29, 2020 21.24 21.24 21.09 21.23 9,225 +0.10(+0.48%)
Apr 28, 2020 21.15 21.20 21.13 21.13 2,677 -0.02(-0.08%)
Apr 27, 2020 21.12 21.15 21.12 21.15 690 +0.00(+0.02%)
Apr 24, 2020 21.14 21.14 21.14 21.14 113 +0.03(+0.13%)
Apr 23, 2020 21.08 21.11 21.08 21.11 409 +0.04(+0.17%)
Apr 22, 2020 21.06 21.08 21.06 21.08 328 +0.00(+0.00%)
Apr 21, 2020 21.10 21.10 21.06 21.08 2,579 -0.00(-0.02%)
Apr 20, 2020 20.71 21.14 20.69 21.08 2,537 -0.01(-0.06%)
Apr 17, 2020 21.09 21.14 21.09 21.10 2,386 -0.00(-0.02%)
Apr 16, 2020 21.07 21.14 21.07 21.10 3,711 +0.04(+0.21%)
Apr 15, 2020 21.05 21.08 21.05 21.06 4,359 -0.01(-0.04%)
Apr 14, 2020 21.10 21.10 21.03 21.07 3,518 -0.04(-0.21%)
Apr 13, 2020 21.11 21.15 20.88 21.11 37,157 -0.00(-0.02%)
Apr 09, 2020 21.14 21.15 21.08 21.11 6,363 +0.02(+0.08%)
Apr 08, 2020 21.07 21.13 21.07 21.10 6,000 -0.00(-0.02%)
Apr 07, 2020 21.03 21.17 20.91 21.10 13,282 +0.04(+0.21%)
Apr 06, 2020 21.16 21.16 21.01 21.06 3,839 -0.00(-0.02%)
Apr 03, 2020 21.21 21.21 21.01 21.06 6,136 +0.12(+0.57%)
Apr 02, 2020 21.06 21.08 20.94 20.94 19,234 +0.06(+0.30%)
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.