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 19.08 19.08 19.08 19.08 1,297 +0.02(+0.12%)
Apr 27, 2017 19.01 19.06 19.01 19.06 1,698 +0.01(+0.04%)
Apr 26, 2017 19.01 19.05 19.01 19.05 20,282 +0.01(+0.06%)
Apr 25, 2017 19.15 19.15 19.04 19.04 1,068 -0.01(-0.03%)
Apr 24, 2017 19.04 19.04 19.04 19.04 1,108 -0.01(-0.07%)
Apr 21, 2017 19.09 19.10 19.06 19.06 2,683 -0.06(-0.33%)
Apr 19, 2017 19.12 19.12 19.12 0 +0.04(+0.21%)
Apr 18, 2017 19.08 19.11 19.08 19.08 23,694 +0.02(+0.08%)
Apr 17, 2017 19.07 19.11 19.06 19.07 12,923 +0.01(+0.04%)
Apr 13, 2017 19.10 19.10 19.04 19.06 16,513 +0.03(+0.15%)
Apr 12, 2017 19.03 19.06 19.01 19.03 16,789 -0.01(-0.06%)
Apr 11, 2017 19.06 19.06 19.04 19.04 2,404 -0.03(-0.17%)
Apr 10, 2017 19.04 19.07 19.03 19.07 3,154 +0.09(+0.45%)
Apr 07, 2017 19.06 19.06 18.99 18.99 2,754 -0.07(-0.37%)
Apr 06, 2017 19.03 19.06 19.03 19.06 392 +0.03(+0.17%)
Apr 05, 2017 19.03 19.03 19.03 19.03 8,337 +0.01(+0.06%)
Apr 04, 2017 19.04 19.07 19.01 19.01 6,004 -0.04(-0.19%)
Apr 03, 2017 19.05 19.05 19.04 19.05 2,353 +0.10(+0.53%)
Mar 31, 2017 19.01 19.01 18.95 18.95 4,842 +0.02(+0.08%)
Mar 30, 2017 18.99 18.99 18.93 18.93 3,430 -0.09(-0.46%)
Mar 29, 2017 18.97 19.02 18.97 19.02 954 +0.05(+0.25%)
Mar 28, 2017 18.97 18.97 18.97 18.97 220 -0.01(-0.03%)
Mar 24, 2017 18.98 18.98 18.98 164 +0.03(+0.16%)
Mar 23, 2017 18.95 18.95 18.95 18.95 1,266 -0.06(-0.29%)
Mar 22, 2017 18.94 19.02 18.94 19.01 2,830 +0.08(+0.44%)
Mar 21, 2017 18.90 18.93 18.90 18.92 35,334 +0.01(+0.04%)
Mar 20, 2017 18.97 18.97 18.89 18.91 10,578 -0.03(-0.15%)
Mar 17, 2017 18.89 18.97 18.89 18.94 7,209 +0.06(+0.34%)
Mar 15, 2017 18.88 18.88 18.88 121 +0.05(+0.26%)
Mar 14, 2017 18.83 18.89 18.83 18.83 4,535 -0.02(-0.13%)
Mar 13, 2017 18.84 18.86 18.84 18.85 4,212 -0.02(-0.09%)
Mar 10, 2017 18.86 18.92 18.85 18.87 14,498 +0.02(+0.08%)
Mar 09, 2017 18.86 18.87 18.86 18.86 18,539 -0.06(-0.33%)
Mar 08, 2017 18.92 18.93 18.89 18.92 3,012 -0.04(-0.21%)
Mar 07, 2017 18.93 18.97 18.92 18.96 21,026 -0.00(-0.01%)
Mar 06, 2017 18.93 18.96 18.92 18.96 12,614 +0.03(+0.14%)
Mar 02, 2017 18.93 18.93 18.93 29 -0.02(-0.13%)
Mar 01, 2017 18.94 18.96 18.94 18.96 5,268 -0.04(-0.23%)
Feb 28, 2017 19.05 19.07 18.98 19.00 135,739 +0.02(+0.08%)
Feb 27, 2017 19.03 19.03 18.99 18.99 583 -0.04(-0.21%)
Feb 24, 2017 18.99 19.04 18.99 19.03 6,101 +0.02(+0.12%)
Feb 23, 2017 18.98 19.00 18.95 19.00 1,168 +0.06(+0.30%)
Feb 22, 2017 18.95 18.95 18.92 18.95 23,385 -0.06(-0.31%)
Feb 21, 2017 19.01 19.01 19.01 19.01 323 +0.00(+0.00%)
Feb 17, 2017 19.01 19.01 19.01 0 +0.07(+0.35%)
Feb 16, 2017 18.95 18.95 18.94 18.94 9,068 -0.02(-0.12%)
Feb 15, 2017 18.96 18.97 18.93 18.96 4,255 +0.05(+0.27%)
Feb 14, 2017 18.90 18.96 18.90 18.91 9,472 -0.07(-0.39%)
Feb 13, 2017 18.97 18.99 18.95 18.99 8,765 +0.06(+0.33%)
Feb 10, 2017 18.95 18.99 18.92 18.92 46,547 -0.06(-0.33%)
Feb 09, 2017 19.01 19.01 18.99 18.99 1,740 -0.05(-0.27%)
Feb 08, 2017 19.01 19.04 18.99 19.04 3,356 +0.03(+0.16%)
Feb 07, 2017 18.99 19.01 18.99 19.01 2,371 -0.00(-0.01%)
Feb 06, 2017 19.04 19.05 19.01 19.01 5,846 +0.00(+0.00%)
Feb 03, 2017 19.01 19.01 18.99 19.01 4,080 +0.00(+0.00%)
Feb 02, 2017 18.99 19.03 18.95 19.01 11,594 +0.02(+0.10%)
Feb 01, 2017 18.97 19.00 18.95 18.99 9,214 +0.02(+0.11%)
Jan 31, 2017 19.03 19.03 18.98 18.97 9,834 -0.02(-0.08%)
Jan 30, 2017 18.92 19.01 18.92 18.99 65,700 +0.03(+0.17%)
Jan 27, 2017 18.98 18.98 18.95 18.95 2,879 -0.01(-0.04%)
Jan 26, 2017 18.95 18.96 18.93 18.96 1,681 +0.02(+0.13%)
Jan 25, 2017 18.95 18.95 18.92 18.94 2,840 -0.02(-0.11%)
Jan 24, 2017 18.95 19.00 18.95 18.96 16,113 +0.00(+0.03%)
Jan 23, 2017 18.93 18.95 18.90 18.95 1,063 +0.06(+0.33%)
Jan 20, 2017 18.86 18.90 18.85 18.89 7,304 -0.05(-0.25%)
Jan 19, 2017 18.90 18.94 18.87 18.94 28,440 -0.03(-0.17%)
Jan 18, 2017 19.02 19.02 18.97 18.97 5,982 -0.06(-0.31%)
Jan 17, 2017 19.10 19.10 19.02 19.03 2,599 -0.00(-0.02%)
Jan 13, 2017 19.03 19.03 19.03 0 +0.01(+0.04%)
Jan 12, 2017 19.01 19.02 18.95 19.02 8,502 -0.02(-0.08%)
Jan 11, 2017 19.00 19.06 18.96 19.04 11,761 +0.02(+0.10%)
Jan 10, 2017 19.04 19.04 19.02 19.02 1,700 -0.07(-0.35%)
Jan 09, 2017 19.04 19.09 19.00 19.09 33,672 +0.05(+0.25%)
Jan 06, 2017 19.04 19.04 18.95 19.04 9,455 +0.01(+0.05%)
Jan 05, 2017 19.06 19.10 19.02 19.03 11,216 +0.05(+0.26%)
Jan 04, 2017 19.01 19.01 18.98 18.98 1,850 +0.04(+0.23%)
Jan 03, 2017 18.95 18.97 18.92 18.94 2,095 -0.02(-0.08%)
Dec 30, 2016 18.95 18.95 18.95 0 +0.03(+0.14%)
Dec 29, 2016 18.89 18.94 18.89 18.93 27,983 +0.08(+0.44%)
Dec 28, 2016 18.77 18.84 18.77 18.84 545 +0.01(+0.04%)
Dec 27, 2016 18.85 18.85 18.84 18.84 2,461 -0.04(-0.21%)
Dec 23, 2016 18.88 18.88 18.88 0 -0.01(-0.03%)
Dec 22, 2016 18.92 18.92 18.84 18.88 6,262 +0.08(+0.44%)
Dec 21, 2016 18.87 18.91 18.78 18.80 32,093 -0.07(-0.35%)
Dec 20, 2016 18.87 18.87 18.87 18.87 705 +0.02(+0.10%)
Dec 19, 2016 18.90 18.92 18.79 18.85 5,332 +0.05(+0.25%)
Dec 16, 2016 18.74 18.86 18.74 18.80 7,254 -0.05(-0.29%)
Dec 15, 2016 18.90 18.90 18.85 18.85 2,826 -0.02(-0.08%)
Dec 14, 2016 18.99 18.99 18.86 18.87 6,718 -0.09(-0.50%)
Dec 13, 2016 18.97 18.97 18.96 18.96 844 +0.01(+0.05%)
Dec 12, 2016 18.95 18.95 18.95 18.95 321 -0.00(-0.01%)
Dec 09, 2016 18.99 18.99 18.96 18.96 4,728 -0.02(-0.12%)
Dec 08, 2016 18.98 18.98 18.98 18.98 173 -0.02(-0.08%)
Dec 07, 2016 19.03 19.06 18.95 18.99 23,998 +0.02(+0.08%)
Dec 06, 2016 19.03 19.05 18.96 18.98 36,722 +0.02(+0.12%)
Dec 05, 2016 19.03 19.03 18.96 18.96 80,004 -0.09(-0.49%)
Dec 02, 2016 19.03 19.06 19.03 19.05 44,410 +0.07(+0.37%)
Dec 01, 2016 19.01 19.01 18.94 18.98 298,895 -0.02(-0.11%)
Nov 30, 2016 19.00 19.01 19.00 19.00 6,722 -0.03(-0.14%)
Nov 29, 2016 19.02 19.03 19.02 19.03 787 +0.02(+0.08%)
Nov 28, 2016 18.98 19.01 18.97 19.01 10,970 -0.02(-0.08%)
Nov 23, 2016 19.03 19.03 19.03 0 +0.03(+0.16%)
Nov 22, 2016 19.08 19.08 18.96 19.00 13,117 -0.04(-0.22%)
Nov 21, 2016 19.04 19.06 18.96 19.04 12,039 -0.07(-0.36%)
Nov 18, 2016 19.12 19.12 19.11 19.11 2,432 -0.02(-0.10%)
Nov 17, 2016 19.16 19.16 19.13 19.13 2,250 -0.02(-0.10%)
Nov 15, 2016 19.15 19.15 19.15 1 +0.01(+0.04%)
Nov 14, 2016 19.13 19.14 19.13 19.14 2,877 +0.03(+0.16%)
Nov 11, 2016 19.11 19.13 19.09 19.11 3,328 -0.02(-0.11%)
Nov 10, 2016 19.16 19.26 19.13 19.13 15,252 -0.13(-0.66%)
Nov 09, 2016 19.29 19.29 19.25 19.25 2,208 -0.07(-0.37%)
Nov 07, 2016 19.33 19.33 19.33 33 -0.04(-0.20%)
Nov 04, 2016 19.29 19.36 19.29 19.36 24,980 -0.03(-0.16%)
Nov 03, 2016 19.39 19.40 19.39 19.40 1,081 +0.00(+0.00%)
Nov 02, 2016 19.40 19.40 19.40 19.40 1,919 +0.02(+0.08%)
Nov 01, 2016 19.37 19.38 19.37 19.38 1,221 +0.07(+0.37%)
Oct 31, 2016 19.33 19.33 19.31 19.31 1,031 -0.01(-0.04%)
Oct 28, 2016 19.32 19.33 19.25 19.32 1,135 +0.08(+0.44%)
Oct 27, 2016 19.29 19.29 19.22 19.23 5,143 -0.10(-0.50%)
Oct 26, 2016 19.31 19.34 19.28 19.33 7,851 +0.04(+0.19%)
Oct 25, 2016 19.32 19.33 19.29 19.29 2,232 -0.05(-0.26%)
Oct 24, 2016 19.33 19.34 19.32 19.34 16,246 -0.02(-0.08%)
Oct 21, 2016 19.36 19.36 19.36 19.36 2,566 +0.09(+0.46%)
Oct 20, 2016 19.33 19.33 19.27 19.27 22,669 -0.07(-0.38%)
Oct 19, 2016 19.31 19.36 19.31 19.34 1,990 +0.09(+0.45%)
Oct 18, 2016 19.34 19.34 19.25 19.25 2,783 -0.08(-0.42%)
Oct 17, 2016 19.33 19.35 19.33 19.34 2,496 -0.01(-0.05%)
Oct 14, 2016 19.35 19.35 19.35 19.35 320 +0.07(+0.34%)
Oct 13, 2016 19.35 19.35 19.28 19.28 1,450 -0.05(-0.23%)
Oct 12, 2016 19.32 19.33 19.32 19.33 1,283 -0.00(-0.02%)
Oct 11, 2016 19.22 19.34 19.21 19.33 16,285 +0.00(+0.00%)
Oct 10, 2016 19.27 19.33 19.27 19.33 1,451 +0.02(+0.08%)
Oct 07, 2016 19.35 19.36 19.27 19.31 4,821 -0.03(-0.14%)
Oct 06, 2016 19.34 19.34 19.34 19.34 916 +0.00(+0.00%)
Oct 05, 2016 19.37 19.37 19.31 19.34 4,299 +0.03(+0.14%)
Oct 04, 2016 19.29 19.36 19.29 19.31 2,492 +0.04(+0.22%)
Oct 03, 2016 19.33 19.33 19.27 19.27 18,092 -0.08(-0.39%)
Sep 30, 2016 19.35 19.36 19.34 19.35 14,903 +0.00(+0.00%)
Sep 29, 2016 19.29 19.36 19.29 19.35 14,170 -0.02(-0.08%)
Sep 28, 2016 19.34 19.36 19.34 19.36 3,859 +0.02(+0.12%)
Sep 27, 2016 19.32 19.36 19.32 19.34 5,572 -0.01(-0.08%)
Sep 26, 2016 19.28 19.35 19.28 19.35 482 +0.01(+0.04%)
Sep 23, 2016 19.34 19.35 19.31 19.35 9,093 +0.00(+0.01%)
Sep 22, 2016 19.33 19.34 19.30 19.34 1,727 +0.01(+0.07%)
Sep 20, 2016 19.29 19.33 19.33 19.33 6,947 +0.06(+0.31%)
Sep 19, 2016 19.28 19.28 19.23 19.27 8,253 -0.01(-0.03%)
Sep 16, 2016 19.28 19.28 19.28 19.28 771 -0.03(-0.16%)
Sep 15, 2016 19.28 19.32 19.28 19.31 6,138 +0.07(+0.36%)
Sep 14, 2016 19.29 19.32 19.24 19.24 6,645 +0.01(+0.04%)
Sep 13, 2016 19.24 19.24 19.22 19.23 1,801 -0.03(-0.15%)
Sep 09, 2016 19.25 19.26 19.26 19.26 12 -0.01(-0.05%)
Sep 08, 2016 19.28 19.29 19.24 19.27 3,334 -0.05(-0.28%)
Sep 07, 2016 19.30 19.32 19.28 19.32 3,565 +0.01(+0.04%)
Sep 06, 2016 19.31 19.33 19.31 19.31 10,035 +0.02(+0.08%)
Sep 02, 2016 19.27 19.30 19.30 19.30 4,117 +0.03(+0.16%)
Sep 01, 2016 19.25 19.28 19.21 19.27 12,383 -0.01(-0.07%)
Aug 31, 2016 19.28 19.28 19.28 19.28 1,999 +0.01(+0.04%)
Aug 30, 2016 19.28 19.28 19.27 19.27 12,537 +0.07(+0.34%)
Aug 29, 2016 19.23 19.26 19.21 19.21 11,519 -0.04(-0.22%)
Aug 26, 2016 19.23 19.25 19.23 19.25 6,129 +0.03(+0.16%)
Aug 25, 2016 19.22 19.25 19.21 19.22 8,667 -0.04(-0.20%)
Aug 24, 2016 19.23 19.27 19.22 19.26 11,651 +0.01(+0.04%)
Aug 23, 2016 19.27 19.27 19.23 19.25 1,289 +0.02(+0.12%)
Aug 22, 2016 19.28 19.28 19.22 19.23 4,727 +0.00(+0.00%)
Aug 19, 2016 19.23 19.23 19.22 19.23 4,127 +0.01(+0.04%)
Aug 18, 2016 19.27 19.27 19.21 19.22 6,001 -0.01(-0.03%)
Aug 17, 2016 19.23 19.27 19.21 19.23 16,188 +0.01(+0.03%)
Aug 16, 2016 19.27 19.27 19.22 19.22 8,706 -0.04(-0.23%)
Aug 15, 2016 19.34 19.34 19.22 19.26 1,698 -0.05(-0.25%)
Aug 12, 2016 19.31 19.32 19.31 19.31 1,031 +0.09(+0.44%)
Aug 11, 2016 19.23 19.23 19.23 19.23 386 -0.02(-0.10%)
Aug 09, 2016 19.22 19.25 19.25 19.25 63 -0.05(-0.26%)
Aug 05, 2016 19.27 19.30 19.30 19.30 55 +0.08(+0.40%)
Aug 04, 2016 19.25 19.26 19.22 19.22 1,647 -0.01(-0.04%)
Aug 03, 2016 19.20 19.27 19.20 19.23 2,396 +0.01(+0.03%)
Aug 02, 2016 19.26 19.26 19.21 19.22 5,673 -0.03(-0.17%)
Aug 01, 2016 19.46 19.46 19.21 19.25 3,495 -0.01(-0.06%)
Jul 29, 2016 19.26 19.27 19.26 19.27 1,939 +0.02(+0.12%)
Jul 28, 2016 19.23 19.24 19.17 19.24 8,908 +0.02(+0.13%)
Jul 27, 2016 19.23 19.24 19.16 19.22 8,539 +0.01(+0.03%)
Jul 26, 2016 19.21 19.21 19.21 19.21 5,818 -0.01(-0.04%)
Jul 25, 2016 19.22 19.22 19.22 19.22 2,585 -0.02(-0.12%)
Jul 22, 2016 19.24 19.24 19.21 19.24 11,494 -0.02(-0.08%)
Jul 21, 2016 19.22 19.28 19.20 19.26 22,362 +0.06(+0.32%)
Jul 20, 2016 19.23 19.23 19.18 19.20 2,521 +0.02(+0.09%)
Jul 19, 2016 19.23 19.23 19.18 19.18 8,468 +0.03(+0.15%)
Jul 18, 2016 19.15 19.15 19.15 19.15 1,810 -0.08(-0.40%)
Jul 15, 2016 19.23 19.23 19.23 19.23 517 -0.02(-0.08%)
Jul 14, 2016 19.24 19.24 19.24 19.24 4,745 -0.04(-0.23%)
Jul 13, 2016 19.26 19.29 19.26 19.29 1,088 -0.03(-0.13%)
Jul 12, 2016 19.33 19.33 19.21 19.31 23,540 -0.02(-0.08%)
Jul 11, 2016 19.30 19.33 19.23 19.33 24,901 -0.01(-0.03%)
Jul 08, 2016 19.27 19.34 19.29 19.33 4,566 +0.04(+0.21%)
Jul 07, 2016 19.27 19.29 19.27 19.29 5,913 -0.00(-0.01%)
Jul 05, 2016 19.30 19.30 19.30 19.30 26,957 +0.08(+0.44%)
Jul 01, 2016 19.24 19.21 19.21 19.21 2,197 +0.00(+0.00%)
Jun 30, 2016 19.21 19.21 19.20 19.21 46,815 +0.02(+0.12%)
Jun 29, 2016 19.21 19.23 19.19 19.19 20,331 -0.02(-0.12%)
Jun 28, 2016 19.20 19.21 19.20 19.21 27,810 +0.00(+0.00%)
Jun 27, 2016 19.24 19.26 19.21 19.21 5,146 -0.00(-0.00%)
Jun 24, 2016 19.20 19.21 19.20 19.21 1,588 +0.09(+0.45%)
Jun 23, 2016 19.11 19.14 19.11 19.13 7,031 +0.02(+0.12%)
Jun 22, 2016 19.09 19.13 19.09 19.10 11,152 +0.01(+0.04%)
Jun 21, 2016 19.13 19.13 19.10 19.10 14,631 -0.02(-0.13%)
Jun 20, 2016 19.03 19.12 19.03 19.12 4,761 -0.02(-0.11%)
Jun 17, 2016 19.15 19.15 19.10 19.14 8,197 -0.08(-0.40%)
Jun 16, 2016 19.19 19.26 19.19 19.22 19,443 +0.04(+0.20%)
Jun 15, 2016 19.14 19.18 19.14 19.18 8,691 +0.05(+0.24%)
Jun 14, 2016 19.16 19.16 19.09 19.13 8,488 -0.02(-0.08%)
Jun 13, 2016 19.15 19.15 19.15 19.15 1,827 -0.00(-0.01%)
Jun 10, 2016 19.16 19.16 19.13 19.15 3,813 -0.04(-0.23%)
Jun 09, 2016 19.16 19.68 19.16 19.20 79,988 +0.02(+0.08%)
Jun 08, 2016 19.17 19.27 19.13 19.18 16,423 +0.02(+0.12%)
Jun 07, 2016 19.15 19.16 19.10 19.16 7,834 +0.02(+0.08%)
Jun 06, 2016 19.13 19.15 19.13 19.14 1,870 -0.05(-0.28%)
Jun 03, 2016 19.13 19.20 19.13 19.20 2,334 +0.05(+0.28%)
Jun 02, 2016 19.13 19.14 19.13 19.14 16,136 +0.03(+0.16%)
Jun 01, 2016 19.13 19.14 19.10 19.11 41,176 +0.01(+0.04%)
May 31, 2016 19.06 19.10 19.06 19.10 5,997 +0.02(+0.12%)
May 27, 2016 19.08 19.08 19.08 19.08 32,493 -0.02(-0.08%)
May 26, 2016 19.08 19.11 19.08 19.10 29,114 +0.02(+0.12%)
May 25, 2016 19.06 19.10 19.06 19.07 20,808 -0.01(-0.04%)
May 24, 2016 19.07 19.09 19.07 19.08 10,280 +0.00(+0.00%)
May 23, 2016 19.05 19.09 19.05 19.08 6,629 +0.02(+0.08%)
May 20, 2016 19.08 19.08 19.07 19.07 5,848 -0.03(-0.16%)
May 19, 2016 19.10 19.10 19.07 19.10 15,054 +0.08(+0.40%)
May 18, 2016 19.03 19.03 19.02 19.02 1,052 -0.05(-0.28%)
May 17, 2016 19.05 19.11 19.05 19.07 2,092 -0.03(-0.16%)
May 16, 2016 19.10 19.10 19.10 19.10 8,164 -0.03(-0.16%)
May 13, 2016 19.11 19.13 19.10 19.13 5,600 +0.05(+0.24%)
May 12, 2016 19.10 19.10 19.08 19.09 1,762 -0.01(-0.06%)
May 11, 2016 19.10 19.10 19.10 19.10 235 +0.04(+0.22%)
May 10, 2016 19.10 19.10 19.06 19.06 2,066 -0.05(-0.24%)
May 09, 2016 19.10 19.10 19.10 19.10 3,441 -0.00(-0.02%)
May 06, 2016 19.11 19.11 19.08 19.11 6,870 +0.01(+0.06%)
May 05, 2016 19.09 19.10 19.08 19.10 19,286 +0.00(+0.00%)
May 04, 2016 19.10 19.10 19.08 19.10 8,595 +0.01(+0.04%)
May 03, 2016 19.11 19.11 19.09 19.09 4,185 +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.