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 28, 2017 19.13 19.13 19.13 19.13 1,294 +0.02(+0.12%)
Apr 27, 2017 19.06 19.11 19.06 19.11 1,693 +0.01(+0.04%)
Apr 26, 2017 19.06 19.10 19.06 19.10 20,231 +0.01(+0.06%)
Apr 25, 2017 19.20 19.20 19.09 19.09 1,066 -0.01(-0.03%)
Apr 24, 2017 19.09 19.09 19.09 19.09 1,105 -0.01(-0.07%)
Apr 21, 2017 19.14 19.14 19.11 19.11 2,676 -0.06(-0.33%)
Apr 19, 2017 19.17 19.17 19.17 0 +0.04(+0.21%)
Apr 18, 2017 19.13 19.15 19.13 19.13 23,634 +0.02(+0.08%)
Apr 17, 2017 19.12 19.16 19.11 19.11 12,890 +0.01(+0.04%)
Apr 13, 2017 19.15 19.15 19.09 19.11 16,472 +0.03(+0.15%)
Apr 12, 2017 19.07 19.11 19.06 19.08 16,746 -0.01(-0.06%)
Apr 11, 2017 19.11 19.11 19.09 19.09 2,398 -0.03(-0.17%)
Apr 10, 2017 19.09 19.12 19.08 19.12 3,146 +0.09(+0.45%)
Apr 07, 2017 19.11 19.11 19.04 19.04 2,747 -0.07(-0.37%)
Apr 06, 2017 19.08 19.11 19.08 19.11 391 +0.03(+0.17%)
Apr 05, 2017 19.07 19.07 19.07 19.07 8,316 +0.01(+0.06%)
Apr 04, 2017 19.09 19.11 19.06 19.06 5,988 -0.04(-0.19%)
Apr 03, 2017 19.10 19.10 19.09 19.10 2,347 +0.10(+0.53%)
Mar 31, 2017 19.05 19.05 19.00 19.00 4,830 +0.02(+0.08%)
Mar 30, 2017 19.04 19.04 18.98 18.98 3,422 -0.09(-0.46%)
Mar 29, 2017 19.01 19.07 19.01 19.07 951 +0.05(+0.25%)
Mar 28, 2017 19.02 19.02 19.02 19.02 219 -0.01(-0.03%)
Mar 24, 2017 19.03 19.03 19.03 164 +0.03(+0.16%)
Mar 23, 2017 19.00 19.00 19.00 19.00 1,263 -0.06(-0.29%)
Mar 22, 2017 18.99 19.07 18.99 19.05 2,823 +0.08(+0.44%)
Mar 21, 2017 18.94 18.98 18.94 18.97 35,245 +0.01(+0.04%)
Mar 20, 2017 19.01 19.01 18.94 18.96 10,551 -0.03(-0.15%)
Mar 17, 2017 18.94 19.01 18.94 18.99 7,190 +0.06(+0.34%)
Mar 15, 2017 18.93 18.93 18.93 121 +0.05(+0.26%)
Mar 14, 2017 18.88 18.94 18.88 18.88 4,524 -0.02(-0.13%)
Mar 13, 2017 18.89 18.91 18.89 18.90 4,202 -0.02(-0.09%)
Mar 10, 2017 18.90 18.97 18.90 18.92 14,461 +0.02(+0.08%)
Mar 09, 2017 18.91 18.92 18.90 18.90 18,492 -0.06(-0.33%)
Mar 08, 2017 18.97 18.97 18.94 18.97 3,005 -0.04(-0.21%)
Mar 07, 2017 18.98 19.01 18.97 19.01 20,973 -0.00(-0.01%)
Mar 06, 2017 18.98 19.01 18.97 19.01 12,582 +0.03(+0.14%)
Mar 02, 2017 18.98 18.98 18.98 29 -0.02(-0.12%)
Mar 01, 2017 18.99 19.01 18.99 19.01 5,254 -0.04(-0.23%)
Feb 28, 2017 19.09 19.11 19.03 19.05 135,396 +0.02(+0.08%)
Feb 27, 2017 19.08 19.08 19.03 19.03 581 -0.04(-0.21%)
Feb 24, 2017 19.04 19.08 19.03 19.07 6,086 +0.02(+0.12%)
Feb 23, 2017 19.03 19.05 19.00 19.05 1,165 +0.06(+0.30%)
Feb 22, 2017 19.00 19.00 18.97 19.00 23,326 -0.06(-0.31%)
Feb 21, 2017 19.05 19.05 19.05 19.05 323 +0.00(+0.00%)
Feb 17, 2017 19.05 19.05 19.05 0 +0.07(+0.35%)
Feb 16, 2017 19.00 19.00 18.99 18.99 9,045 -0.02(-0.12%)
Feb 15, 2017 19.01 19.02 18.98 19.01 4,245 +0.05(+0.27%)
Feb 14, 2017 18.95 19.01 18.95 18.96 9,448 -0.08(-0.39%)
Feb 13, 2017 19.02 19.03 19.00 19.03 8,743 +0.06(+0.33%)
Feb 10, 2017 19.00 19.04 18.97 18.97 46,429 -0.06(-0.33%)
Feb 09, 2017 19.06 19.06 19.03 19.03 1,736 -0.05(-0.27%)
Feb 08, 2017 19.06 19.09 19.04 19.09 3,347 +0.03(+0.16%)
Feb 07, 2017 19.04 19.06 19.04 19.06 2,365 -0.00(-0.01%)
Feb 06, 2017 19.09 19.10 19.06 19.06 5,831 +0.00(+0.00%)
Feb 03, 2017 19.06 19.06 19.04 19.06 4,070 +0.00(+0.00%)
Feb 02, 2017 19.04 19.08 19.00 19.06 11,565 +0.02(+0.10%)
Feb 01, 2017 19.02 19.05 19.00 19.04 9,190 +0.02(+0.11%)
Jan 31, 2017 19.08 19.08 19.03 19.02 9,809 -0.02(-0.08%)
Jan 30, 2017 18.97 19.06 18.97 19.03 65,534 +0.03(+0.17%)
Jan 27, 2017 19.03 19.03 19.00 19.00 2,872 -0.01(-0.04%)
Jan 26, 2017 18.99 19.01 18.98 19.01 1,676 +0.02(+0.13%)
Jan 25, 2017 18.99 18.99 18.96 18.99 2,832 -0.02(-0.11%)
Jan 24, 2017 19.00 19.05 18.99 19.01 16,072 +0.00(+0.03%)
Jan 23, 2017 18.98 19.00 18.95 19.00 1,060 +0.06(+0.33%)
Jan 20, 2017 18.91 18.95 18.90 18.94 7,285 -0.05(-0.25%)
Jan 19, 2017 18.95 18.99 18.92 18.99 28,368 -0.03(-0.17%)
Jan 18, 2017 19.07 19.07 19.02 19.02 5,966 -0.06(-0.31%)
Jan 17, 2017 19.14 19.14 19.07 19.08 2,592 -0.00(-0.02%)
Jan 13, 2017 19.08 19.08 19.08 0 +0.01(+0.04%)
Jan 12, 2017 19.06 19.07 18.99 19.07 8,481 -0.02(-0.08%)
Jan 11, 2017 19.05 19.11 19.01 19.09 11,731 +0.02(+0.10%)
Jan 10, 2017 19.09 19.09 19.07 19.07 1,695 -0.07(-0.35%)
Jan 09, 2017 19.09 19.14 19.05 19.14 33,587 +0.05(+0.25%)
Jan 06, 2017 19.09 19.09 18.99 19.09 9,431 +0.01(+0.05%)
Jan 05, 2017 19.11 19.15 19.07 19.08 11,188 +0.05(+0.26%)
Jan 04, 2017 19.06 19.06 19.03 19.03 1,845 +0.04(+0.23%)
Jan 03, 2017 18.99 19.02 18.97 18.99 2,089 -0.02(-0.08%)
Dec 30, 2016 19.00 19.00 19.00 0 +0.03(+0.14%)
Dec 29, 2016 18.94 18.99 18.94 18.97 27,912 +0.08(+0.44%)
Dec 28, 2016 18.81 18.89 18.81 18.89 543 +0.01(+0.04%)
Dec 27, 2016 18.90 18.90 18.88 18.88 2,455 -0.04(-0.21%)
Dec 23, 2016 18.92 18.92 18.92 0 -0.01(-0.03%)
Dec 22, 2016 18.97 18.97 18.89 18.93 6,246 +0.08(+0.44%)
Dec 21, 2016 18.92 18.96 18.83 18.85 32,012 -0.07(-0.35%)
Dec 20, 2016 18.91 18.91 18.91 18.91 703 +0.02(+0.10%)
Dec 19, 2016 18.95 18.96 18.84 18.89 5,318 +0.05(+0.25%)
Dec 16, 2016 18.79 18.91 18.79 18.85 7,236 -0.05(-0.29%)
Dec 15, 2016 18.95 18.95 18.90 18.90 2,819 -0.02(-0.08%)
Dec 14, 2016 19.03 19.03 18.91 18.92 6,701 -0.09(-0.50%)
Dec 13, 2016 19.02 19.02 19.01 19.01 842 +0.01(+0.05%)
Dec 12, 2016 19.00 19.00 19.00 19.00 321 -0.00(-0.01%)
Dec 09, 2016 19.03 19.03 19.00 19.00 4,716 -0.02(-0.12%)
Dec 08, 2016 19.03 19.03 19.03 19.03 173 -0.02(-0.08%)
Dec 07, 2016 19.08 19.11 19.00 19.04 23,938 +0.02(+0.08%)
Dec 06, 2016 19.07 19.10 19.01 19.03 36,629 +0.02(+0.12%)
Dec 05, 2016 19.07 19.07 19.00 19.00 79,802 -0.09(-0.49%)
Dec 02, 2016 19.07 19.11 19.07 19.10 44,297 +0.07(+0.37%)
Dec 01, 2016 19.06 19.06 18.99 19.03 298,139 -0.02(-0.11%)
Nov 30, 2016 19.05 19.06 19.05 19.05 6,705 -0.03(-0.14%)
Nov 29, 2016 19.07 19.08 19.07 19.08 785 +0.02(+0.08%)
Nov 28, 2016 19.03 19.06 19.01 19.06 10,942 -0.02(-0.08%)
Nov 23, 2016 19.08 19.08 19.08 0 +0.03(+0.16%)
Nov 22, 2016 19.13 19.13 19.01 19.04 13,083 -0.04(-0.22%)
Nov 21, 2016 19.09 19.11 19.01 19.09 12,008 -0.07(-0.36%)
Nov 18, 2016 19.17 19.17 19.16 19.16 2,426 -0.02(-0.10%)
Nov 17, 2016 19.21 19.21 19.17 19.17 2,244 -0.02(-0.10%)
Nov 15, 2016 19.19 19.19 19.19 1 +0.01(+0.04%)
Nov 14, 2016 19.18 19.19 19.18 19.19 2,870 +0.03(+0.16%)
Nov 11, 2016 19.15 19.17 19.14 19.15 3,320 -0.02(-0.11%)
Nov 10, 2016 19.21 19.31 19.18 19.18 15,213 -0.13(-0.66%)
Nov 09, 2016 19.34 19.34 19.30 19.30 2,202 -0.07(-0.37%)
Nov 07, 2016 19.37 19.37 19.37 33 -0.04(-0.20%)
Nov 04, 2016 19.34 19.41 19.33 19.41 24,917 -0.03(-0.16%)
Nov 03, 2016 19.44 19.44 19.44 19.44 1,079 +0.00(+0.00%)
Nov 02, 2016 19.44 19.45 19.44 19.44 1,914 +0.02(+0.08%)
Nov 01, 2016 19.42 19.43 19.42 19.43 1,218 +0.07(+0.37%)
Oct 31, 2016 19.37 19.37 19.36 19.36 1,029 -0.01(-0.04%)
Oct 28, 2016 19.37 19.37 19.30 19.37 1,132 +0.09(+0.44%)
Oct 27, 2016 19.34 19.34 19.27 19.28 5,130 -0.10(-0.50%)
Oct 26, 2016 19.36 19.39 19.33 19.38 7,831 +0.04(+0.19%)
Oct 25, 2016 19.36 19.38 19.34 19.34 2,227 -0.05(-0.26%)
Oct 24, 2016 19.38 19.39 19.37 19.39 16,205 -0.02(-0.08%)
Oct 21, 2016 19.41 19.41 19.41 19.41 2,560 +0.09(+0.46%)
Oct 20, 2016 19.37 19.37 19.32 19.32 22,612 -0.07(-0.38%)
Oct 19, 2016 19.36 19.41 19.36 19.39 1,985 +0.09(+0.44%)
Oct 18, 2016 19.39 19.39 19.30 19.30 2,776 -0.08(-0.42%)
Oct 17, 2016 19.38 19.40 19.38 19.39 2,489 -0.01(-0.05%)
Oct 14, 2016 19.40 19.40 19.40 19.40 320 +0.07(+0.34%)
Oct 13, 2016 19.40 19.40 19.33 19.33 1,446 -0.05(-0.23%)
Oct 12, 2016 19.37 19.37 19.37 19.37 1,280 -0.00(-0.02%)
Oct 11, 2016 19.27 19.39 19.26 19.38 16,243 +0.00(+0.00%)
Oct 10, 2016 19.31 19.38 19.31 19.38 1,447 +0.02(+0.08%)
Oct 07, 2016 19.40 19.41 19.32 19.36 4,809 -0.03(-0.14%)
Oct 06, 2016 19.39 19.39 19.39 19.39 913 +0.00(+0.00%)
Oct 05, 2016 19.42 19.42 19.35 19.39 4,288 +0.03(+0.14%)
Oct 04, 2016 19.34 19.41 19.34 19.36 2,485 +0.04(+0.22%)
Oct 03, 2016 19.37 19.37 19.32 19.32 18,046 -0.08(-0.39%)
Sep 30, 2016 19.40 19.41 19.39 19.40 14,865 +0.00(+0.00%)
Sep 29, 2016 19.34 19.41 19.34 19.40 14,134 -0.02(-0.08%)
Sep 28, 2016 19.39 19.41 19.39 19.41 3,849 +0.02(+0.12%)
Sep 27, 2016 19.37 19.41 19.37 19.39 5,558 -0.01(-0.08%)
Sep 26, 2016 19.32 19.40 19.32 19.40 481 +0.01(+0.04%)
Sep 23, 2016 19.39 19.39 19.36 19.39 9,070 +0.00(+0.01%)
Sep 22, 2016 19.38 19.39 19.35 19.39 1,723 +0.01(+0.07%)
Sep 20, 2016 19.34 19.38 19.38 19.38 6,929 +0.06(+0.31%)
Sep 19, 2016 19.32 19.33 19.28 19.32 8,232 -0.01(-0.03%)
Sep 16, 2016 19.32 19.32 19.32 19.32 769 -0.03(-0.16%)
Sep 15, 2016 19.33 19.37 19.33 19.36 6,122 +0.07(+0.36%)
Sep 14, 2016 19.34 19.37 19.29 19.29 6,628 +0.01(+0.04%)
Sep 13, 2016 19.29 19.29 19.27 19.28 1,796 -0.03(-0.15%)
Sep 09, 2016 19.30 19.31 19.31 19.31 12 -0.01(-0.05%)
Sep 08, 2016 19.33 19.34 19.29 19.32 3,326 -0.05(-0.28%)
Sep 07, 2016 19.35 19.37 19.33 19.37 3,556 +0.01(+0.04%)
Sep 06, 2016 19.36 19.38 19.36 19.36 10,009 +0.02(+0.08%)
Sep 02, 2016 19.32 19.35 19.35 19.35 4,106 +0.03(+0.16%)
Sep 01, 2016 19.29 19.33 19.25 19.32 12,351 -0.01(-0.07%)
Aug 31, 2016 19.33 19.33 19.33 19.33 1,994 +0.01(+0.04%)
Aug 30, 2016 19.33 19.33 19.31 19.32 12,505 +0.07(+0.34%)
Aug 29, 2016 19.28 19.31 19.26 19.26 11,490 -0.04(-0.22%)
Aug 26, 2016 19.28 19.30 19.28 19.30 6,113 +0.03(+0.16%)
Aug 25, 2016 19.27 19.29 19.26 19.27 8,645 -0.04(-0.20%)
Aug 24, 2016 19.28 19.31 19.27 19.31 11,621 +0.01(+0.04%)
Aug 23, 2016 19.31 19.31 19.28 19.30 1,286 +0.02(+0.12%)
Aug 22, 2016 19.33 19.33 19.27 19.28 4,715 +0.00(+0.00%)
Aug 19, 2016 19.28 19.28 19.27 19.28 4,117 +0.01(+0.04%)
Aug 18, 2016 19.31 19.31 19.26 19.27 5,986 -0.01(-0.03%)
Aug 17, 2016 19.28 19.31 19.26 19.27 16,147 +0.01(+0.03%)
Aug 16, 2016 19.31 19.32 19.27 19.27 8,684 -0.04(-0.23%)
Aug 15, 2016 19.38 19.38 19.27 19.31 1,694 -0.05(-0.25%)
Aug 12, 2016 19.36 19.37 19.36 19.36 1,029 +0.09(+0.44%)
Aug 11, 2016 19.28 19.28 19.28 19.28 385 -0.02(-0.10%)
Aug 09, 2016 19.27 19.30 19.30 19.30 63 -0.05(-0.26%)
Aug 05, 2016 19.31 19.35 19.35 19.35 55 +0.08(+0.40%)
Aug 04, 2016 19.30 19.30 19.27 19.27 1,642 -0.01(-0.04%)
Aug 03, 2016 19.25 19.31 19.25 19.28 2,390 +0.01(+0.03%)
Aug 02, 2016 19.31 19.31 19.26 19.27 5,659 -0.03(-0.17%)
Aug 01, 2016 19.51 19.51 19.26 19.30 3,486 -0.01(-0.06%)
Jul 29, 2016 19.31 19.32 19.31 19.32 1,934 +0.02(+0.12%)
Jul 28, 2016 19.28 19.29 19.22 19.29 8,885 +0.02(+0.13%)
Jul 27, 2016 19.28 19.28 19.21 19.27 8,518 +0.01(+0.03%)
Jul 26, 2016 19.26 19.26 19.26 19.26 5,803 -0.01(-0.04%)
Jul 25, 2016 19.27 19.27 19.27 19.27 2,579 -0.02(-0.12%)
Jul 22, 2016 19.28 19.29 19.26 19.29 11,465 -0.02(-0.08%)
Jul 21, 2016 19.27 19.33 19.25 19.31 22,305 +0.06(+0.32%)
Jul 20, 2016 19.28 19.28 19.23 19.25 2,514 +0.02(+0.09%)
Jul 19, 2016 19.28 19.28 19.23 19.23 8,447 +0.03(+0.15%)
Jul 18, 2016 19.20 19.20 19.20 19.20 1,805 -0.08(-0.40%)
Jul 15, 2016 19.28 19.28 19.28 19.28 515 -0.02(-0.08%)
Jul 14, 2016 19.29 19.29 19.29 19.29 4,733 -0.04(-0.23%)
Jul 13, 2016 19.31 19.34 19.31 19.34 1,085 -0.03(-0.13%)
Jul 12, 2016 19.38 19.38 19.26 19.36 23,480 -0.02(-0.08%)
Jul 11, 2016 19.35 19.38 19.28 19.38 24,838 -0.01(-0.03%)
Jul 08, 2016 19.32 19.39 19.34 19.38 4,555 +0.04(+0.21%)
Jul 07, 2016 19.32 19.34 19.32 19.34 5,898 -0.00(-0.01%)
Jul 05, 2016 19.35 19.35 19.35 19.35 26,889 +0.09(+0.44%)
Jul 01, 2016 19.29 19.26 19.26 19.26 2,192 +0.00(+0.00%)
Jun 30, 2016 19.26 19.26 19.25 19.26 46,697 +0.02(+0.12%)
Jun 29, 2016 19.26 19.28 19.24 19.24 20,280 -0.02(-0.12%)
Jun 28, 2016 19.25 19.26 19.25 19.26 27,739 +0.00(+0.00%)
Jun 27, 2016 19.29 19.31 19.26 19.26 5,133 -0.00(-0.00%)
Jun 24, 2016 19.25 19.26 19.25 19.26 1,584 +0.09(+0.45%)
Jun 23, 2016 19.16 19.19 19.16 19.18 7,013 +0.02(+0.12%)
Jun 22, 2016 19.14 19.18 19.14 19.15 11,124 +0.01(+0.04%)
Jun 21, 2016 19.18 19.18 19.14 19.14 14,594 -0.02(-0.13%)
Jun 20, 2016 19.08 19.17 19.08 19.17 4,749 -0.02(-0.11%)
Jun 17, 2016 19.20 19.20 19.15 19.19 8,176 -0.08(-0.40%)
Jun 16, 2016 19.24 19.31 19.24 19.27 19,394 +0.04(+0.20%)
Jun 15, 2016 19.19 19.23 19.19 19.23 8,669 +0.05(+0.24%)
Jun 14, 2016 19.21 19.21 19.14 19.18 8,466 -0.02(-0.08%)
Jun 13, 2016 19.20 19.20 19.20 19.20 1,822 -0.00(-0.01%)
Jun 10, 2016 19.21 19.21 19.18 19.20 3,803 -0.04(-0.23%)
Jun 09, 2016 19.21 19.73 19.21 19.25 79,786 +0.02(+0.08%)
Jun 08, 2016 19.22 19.32 19.18 19.23 16,382 +0.02(+0.12%)
Jun 07, 2016 19.20 19.21 19.15 19.21 7,814 +0.02(+0.08%)
Jun 06, 2016 19.18 19.20 19.18 19.19 1,865 -0.05(-0.28%)
Jun 03, 2016 19.18 19.25 19.18 19.25 2,328 +0.05(+0.28%)
Jun 02, 2016 19.18 19.19 19.18 19.19 16,095 +0.03(+0.16%)
Jun 01, 2016 19.18 19.19 19.14 19.16 41,072 +0.01(+0.04%)
May 31, 2016 19.11 19.15 19.11 19.15 5,981 +0.02(+0.12%)
May 27, 2016 19.13 19.13 19.13 19.13 32,411 -0.02(-0.08%)
May 26, 2016 19.13 19.16 19.13 19.14 29,040 +0.02(+0.12%)
May 25, 2016 19.11 19.14 19.11 19.12 20,756 -0.01(-0.04%)
May 24, 2016 19.11 19.14 19.11 19.13 10,254 +0.00(+0.00%)
May 23, 2016 19.10 19.14 19.10 19.13 6,613 +0.02(+0.08%)
May 20, 2016 19.13 19.13 19.11 19.11 5,834 -0.03(-0.16%)
May 19, 2016 19.15 19.15 19.12 19.14 15,016 +0.08(+0.40%)
May 18, 2016 19.08 19.08 19.07 19.07 1,050 -0.05(-0.28%)
May 17, 2016 19.10 19.16 19.10 19.12 2,087 -0.03(-0.16%)
May 16, 2016 19.15 19.15 19.15 19.15 8,144 -0.03(-0.16%)
May 13, 2016 19.16 19.18 19.15 19.18 5,586 +0.05(+0.24%)
May 12, 2016 19.14 19.15 19.13 19.14 1,757 -0.01(-0.06%)
May 11, 2016 19.15 19.15 19.15 19.15 234 +0.04(+0.22%)
May 10, 2016 19.14 19.14 19.11 19.11 2,061 -0.05(-0.24%)
May 09, 2016 19.15 19.15 19.15 19.15 3,433 -0.00(-0.02%)
May 06, 2016 19.16 19.16 19.13 19.16 6,853 +0.01(+0.06%)
May 05, 2016 19.14 19.14 19.13 19.14 19,238 +0.00(+0.00%)
May 04, 2016 19.14 19.15 19.13 19.14 8,573 +0.01(+0.04%)
May 03, 2016 19.16 19.16 19.14 19.14 4,174 +0.05(+0.28%)
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.