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 29, 2016 19.09 19.09 19.09 19.09 1,624 +0.01(+0.08%)
Apr 28, 2016 19.08 19.08 19.08 19.08 129 +0.01(+0.04%)
Apr 27, 2016 19.16 19.16 19.04 19.07 8,574 +0.02(+0.08%)
Apr 26, 2016 19.06 19.06 19.06 19.06 1,299 +0.05(+0.24%)
Apr 25, 2016 19.07 19.07 19.00 19.01 1,286 -0.07(-0.36%)
Apr 22, 2016 19.09 19.09 19.08 19.08 24,040 +0.04(+0.20%)
Apr 21, 2016 19.06 19.06 19.02 19.04 5,330 +0.01(+0.06%)
Apr 20, 2016 19.06 19.07 19.03 19.03 5,320 -0.05(-0.26%)
Apr 19, 2016 19.05 19.09 19.03 19.08 30,900 -0.02(-0.08%)
Apr 18, 2016 19.13 19.13 19.09 19.09 2,933 -0.00(-0.02%)
Apr 15, 2016 19.12 19.14 19.07 19.10 6,358 +0.00(+0.02%)
Apr 14, 2016 19.09 19.09 19.09 19.09 1,949 +0.02(+0.12%)
Apr 13, 2016 19.06 19.10 19.03 19.07 2,481 -0.01(-0.05%)
Apr 12, 2016 19.06 19.09 19.05 19.08 5,979 +0.05(+0.27%)
Apr 11, 2016 19.03 19.04 19.03 19.03 6,505 +0.00(+0.02%)
Apr 08, 2016 19.00 19.03 18.99 19.03 5,663 -0.02(-0.08%)
Apr 07, 2016 19.04 19.05 19.03 19.04 10,836 +0.02(+0.08%)
Apr 06, 2016 19.04 19.04 19.02 19.03 1,683 -0.05(-0.24%)
Apr 05, 2016 19.09 19.09 19.03 19.07 1,819 +0.03(+0.16%)
Apr 04, 2016 19.04 19.06 19.04 19.04 5,331 +0.02(+0.12%)
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.