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, 2015 18.91 18.91 18.91 18.91 133 -0.02(-0.12%)
Apr 29, 2015 18.94 18.94 18.94 18.94 266 +0.00(+0.00%)
Apr 28, 2015 18.94 18.94 18.94 18.94 400 -0.02(-0.08%)
Apr 27, 2015 18.95 18.95 18.95 18.95 527 -0.01(-0.04%)
Apr 23, 2015 18.95 18.96 18.96 18.96 266 +0.04(+0.24%)
Apr 22, 2015 18.92 18.92 18.85 18.91 2,669 -0.03(-0.16%)
Apr 21, 2015 18.95 18.97 18.94 18.94 1,468 -0.02(-0.08%)
Apr 20, 2015 18.96 18.97 18.96 18.96 56,155 -0.02(-0.12%)
Apr 17, 2015 18.94 18.98 18.94 18.98 2,918 +0.04(+0.20%)
Apr 15, 2015 18.95 18.94 18.94 18.94 1,868 -0.01(-0.05%)
Apr 14, 2015 18.96 18.96 18.95 18.95 667 +0.00(+0.01%)
Apr 13, 2015 18.92 18.95 18.92 18.95 15,599 +0.05(+0.28%)
Apr 10, 2015 18.91 18.91 18.90 18.90 266 +0.01(+0.04%)
Apr 09, 2015 18.89 18.89 18.89 18.89 240 -0.05(-0.28%)
Apr 08, 2015 18.94 18.94 18.94 18.94 2,669 +0.04(+0.24%)
Apr 07, 2015 18.90 18.90 18.90 18.90 1,336 -0.02(-0.12%)
Apr 06, 2015 18.89 18.92 18.89 18.92 1,627 +0.03(+0.16%)
Apr 02, 2015 18.89 18.89 18.89 18.89 133 +0.01(+0.04%)
Apr 01, 2015 18.89 18.89 18.88 18.88 41,658 -0.01(-0.04%)
Mar 31, 2015 18.89 18.89 18.89 18.89 1,334 +0.01(+0.04%)
Mar 27, 2015 18.88 18.88 18.88 18.88 2 -0.02(-0.08%)
Mar 24, 2015 18.91 18.90 18.90 18.90 8,143 +0.02(+0.08%)
Mar 23, 2015 18.91 18.91 18.88 18.88 600 -0.04(-0.24%)
Mar 20, 2015 18.94 18.94 18.93 18.93 1,601 +0.07(+0.36%)
Mar 19, 2015 18.90 18.90 18.85 18.86 1,628 -0.04(-0.20%)
Mar 18, 2015 18.90 18.90 18.90 18.90 133 +0.05(+0.27%)
Mar 12, 2015 18.85 18.85 18.85 18.85 3,604 -0.04(-0.23%)
Mar 04, 2015 18.90 18.89 18.89 18.89 52 +0.00(+0.00%)
Mar 03, 2015 18.90 18.91 18.89 18.89 2,269 -0.02(-0.08%)
Mar 02, 2015 18.88 18.91 18.88 18.91 28,301 -0.04(-0.24%)
Feb 27, 2015 18.91 18.95 18.91 18.95 23,501 +0.08(+0.44%)
Feb 26, 2015 18.88 18.88 18.86 18.87 2,904 -0.07(-0.36%)
Feb 25, 2015 18.94 18.95 18.94 18.94 1,294 -0.02(-0.12%)
Feb 24, 2015 18.91 18.96 18.91 18.96 12,546 +0.05(+0.28%)
Feb 23, 2015 18.89 18.94 18.89 18.91 4,301 -0.04(-0.24%)
Feb 20, 2015 18.89 18.95 18.88 18.95 7,064 +0.07(+0.40%)
Feb 19, 2015 18.88 18.88 18.86 18.88 9,144 -0.04(-0.24%)
Feb 18, 2015 18.88 18.92 18.87 18.92 11,394 +0.05(+0.28%)
Feb 13, 2015 18.89 18.87 18.87 18.87 14,951 -0.01(-0.04%)
Feb 12, 2015 18.90 18.90 18.88 18.88 16,153 -0.01(-0.04%)
Feb 10, 2015 18.88 18.88 18.88 18.88 9,611 +0.01(+0.04%)
Feb 09, 2015 18.86 18.88 18.86 18.88 56,055 -0.04(-0.20%)
Feb 06, 2015 18.91 18.92 18.91 18.91 1,836 +0.02(+0.12%)
Feb 05, 2015 18.90 18.90 18.89 18.89 10,908 -0.05(-0.28%)
Feb 03, 2015 18.91 18.94 18.94 18.94 1,735 +0.04(+0.20%)
Feb 02, 2015 18.91 18.92 18.89 18.91 7,035 -0.01(-0.04%)
Jan 30, 2015 18.94 18.94 18.91 18.91 1,668 +0.01(+0.04%)
Jan 29, 2015 18.93 18.93 18.88 18.91 3,070 +0.01(+0.04%)
Jan 28, 2015 18.90 18.90 18.90 18.90 588 +0.02(+0.12%)
Jan 27, 2015 18.86 18.91 18.85 18.88 2,135 -0.02(-0.12%)
Jan 26, 2015 18.90 18.90 18.90 18.90 1,468 +0.01(+0.04%)
Jan 23, 2015 18.90 18.90 18.89 18.89 935 +0.01(+0.04%)
Jan 22, 2015 18.86 18.88 18.86 18.88 1,935 -0.01(-0.04%)
Jan 21, 2015 18.88 18.89 18.88 18.89 400 +0.00(+0.00%)
Jan 20, 2015 18.89 18.89 18.89 18.89 580 -0.02(-0.12%)
Jan 15, 2015 18.85 18.91 18.91 18.91 42 +0.04(+0.21%)
Jan 14, 2015 18.85 18.91 18.84 18.87 7,534 -0.01(-0.05%)
Jan 13, 2015 18.88 18.91 18.84 18.88 51,142 +0.01(+0.04%)
Jan 12, 2015 18.88 18.88 18.88 18.88 1,778 +0.02(+0.12%)
Jan 09, 2015 18.84 18.85 18.83 18.85 2,936 -0.01(-0.04%)
Jan 08, 2015 18.86 18.86 18.86 18.86 667 -0.02(-0.12%)
Jan 07, 2015 18.88 18.88 18.88 18.88 22,694 -0.03(-0.16%)
Jan 06, 2015 18.91 18.99 18.87 18.91 1,601 +0.04(+0.20%)
Jan 05, 2015 18.88 18.88 18.88 18.88 1,601 +0.04(+0.20%)
Jan 02, 2015 18.84 18.84 18.84 18.84 265 +0.02(+0.12%)
Dec 31, 2014 18.82 18.82 18.82 18.82 11,614 +0.00(+0.00%)
Dec 30, 2014 18.81 18.83 18.81 18.82 7,004 +0.01(+0.04%)
Dec 29, 2014 18.82 18.82 18.81 18.81 5,339 +0.02(+0.12%)
Dec 26, 2014 18.82 18.83 18.79 18.79 1,334 -0.02(-0.12%)
Dec 24, 2014 18.80 18.81 18.81 18.81 400 +0.02(+0.08%)
Dec 23, 2014 18.79 18.79 18.79 18.79 1,834 -0.04(-0.20%)
Dec 22, 2014 18.82 18.84 18.80 18.83 16,125 +0.01(+0.08%)
Dec 17, 2014 18.92 18.82 18.82 18.82 22,828 -0.05(-0.24%)
Dec 16, 2014 18.83 18.86 18.73 18.86 15,551 +0.05(+0.28%)
Dec 15, 2014 18.88 18.88 18.81 18.81 17,415 -0.02(-0.08%)
Dec 12, 2014 18.83 18.88 18.82 18.82 34,919 +0.00(+0.00%)
Dec 11, 2014 18.81 18.82 18.81 18.82 2,362 +0.02(+0.08%)
Dec 10, 2014 18.85 18.85 18.81 18.81 40,563 -0.02(-0.12%)
Dec 09, 2014 18.87 18.87 18.83 18.83 5,086 +0.05(+0.28%)
Dec 05, 2014 18.78 18.78 18.78 18.78 2,135 -0.10(-0.51%)
Dec 04, 2014 18.85 18.87 18.82 18.87 64,684 +0.08(+0.43%)
Dec 03, 2014 18.77 18.79 18.77 18.79 9,812 -0.03(-0.16%)
Dec 02, 2014 18.82 18.82 18.82 18.82 266 -0.01(-0.08%)
Dec 01, 2014 18.86 18.86 18.84 18.84 847 -0.08(-0.44%)
Nov 28, 2014 18.90 18.93 18.90 18.92 9,555 +0.02(+0.12%)
Nov 26, 2014 18.89 18.90 18.90 18.90 14,417 +0.01(+0.04%)
Nov 25, 2014 18.87 18.89 18.83 18.89 11,594 +0.03(+0.17%)
Nov 24, 2014 18.88 18.88 18.82 18.86 20,242 -0.02(-0.13%)
Nov 21, 2014 18.86 18.88 18.82 18.88 29,195 +0.04(+0.24%)
Nov 20, 2014 18.85 18.86 18.84 18.84 11,881 +0.01(+0.04%)
Nov 19, 2014 18.83 18.83 18.83 18.83 5,339 -0.01(-0.04%)
Nov 18, 2014 18.82 18.84 18.82 18.84 1,042 +0.02(+0.12%)
Nov 17, 2014 18.82 18.82 18.82 18.82 1,294 -0.02(-0.10%)
Nov 14, 2014 18.80 18.84 18.80 18.84 98,255 +0.06(+0.30%)
Nov 13, 2014 18.73 18.78 18.73 18.78 568 -0.02(-0.12%)
Nov 11, 2014 18.80 18.80 18.80 18.80 7,342 -0.01(-0.04%)
Nov 10, 2014 18.80 18.82 18.79 18.81 7,116 -0.05(-0.27%)
Nov 07, 2014 18.86 18.86 18.86 18.86 2,210 +0.04(+0.23%)
Nov 06, 2014 18.82 18.84 18.82 18.82 25,064 -0.01(-0.04%)
Nov 05, 2014 18.82 18.82 18.79 18.82 12,001 +0.00(+0.00%)
Nov 04, 2014 18.81 18.82 18.81 18.82 6,654 +0.01(+0.04%)
Nov 03, 2014 18.80 18.82 18.73 18.82 3,737 -0.04(-0.20%)
Oct 31, 2014 18.85 18.85 18.85 18.85 1,501 +0.00(+0.00%)
Oct 30, 2014 18.85 18.85 18.85 18.85 1,334 +0.02(+0.12%)
Oct 29, 2014 18.84 18.85 18.83 18.83 19,891 -0.06(-0.32%)
Oct 20, 2014 18.88 18.89 18.89 18.89 3,337 +0.04(+0.20%)
Oct 17, 2014 18.85 18.85 18.85 18.85 5,707 -0.02(-0.12%)
Oct 16, 2014 18.88 18.88 18.88 18.88 14,684 -0.01(-0.04%)
Oct 15, 2014 18.88 18.88 18.88 18.88 1,601 +0.03(+0.16%)
Oct 14, 2014 18.85 18.85 18.85 18.85 533 +0.03(+0.16%)
Oct 07, 2014 18.85 18.82 18.82 18.82 1,201 +0.01(+0.04%)
Oct 06, 2014 18.82 18.82 18.79 18.82 5,473 +0.05(+0.28%)
Oct 03, 2014 18.76 18.79 18.76 18.76 35,914 -0.04(-0.24%)
Oct 02, 2014 18.80 18.83 18.76 18.81 35,110 +0.02(+0.08%)
Oct 01, 2014 18.80 18.85 18.76 18.79 88,382 +0.01(+0.04%)
Sep 30, 2014 18.77 18.82 18.75 18.79 25,673 +0.00(+0.00%)
Sep 29, 2014 18.79 18.80 18.74 18.79 34,843 +0.04(+0.24%)
Sep 25, 2014 18.77 18.74 18.74 18.74 533 +0.01(+0.08%)
Sep 24, 2014 18.79 18.91 18.73 18.73 13,550 -0.01(-0.04%)
Sep 18, 2014 18.73 18.73 18.73 18.73 400 -0.01(-0.07%)
Sep 17, 2014 18.75 18.75 18.75 18.75 7,742 +0.01(+0.03%)
Sep 15, 2014 18.74 18.74 18.74 18.74 133 +0.01(+0.08%)
Sep 12, 2014 18.73 18.73 18.73 18.73 4,672 -0.02(-0.12%)
Sep 11, 2014 18.75 18.75 18.75 18.75 3,205 -0.01(-0.04%)
Sep 10, 2014 18.76 18.76 18.76 18.76 266 -0.01(-0.04%)
Sep 05, 2014 18.76 18.76 18.76 18.76 533 +0.02(+0.08%)
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.