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 (%)
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%)
May 02, 2016 19.05 19.05 19.00 19.03 4,103 -0.01(-0.06%)
Apr 29, 2016 19.05 19.05 19.05 19.05 1,628 +0.01(+0.08%)
Apr 28, 2016 19.03 19.03 19.03 19.03 130 +0.01(+0.04%)
Apr 27, 2016 19.11 19.11 18.99 19.02 8,596 +0.02(+0.08%)
Apr 26, 2016 19.01 19.01 19.01 19.01 1,303 +0.05(+0.24%)
Apr 25, 2016 19.02 19.02 18.95 18.96 1,290 -0.07(-0.36%)
Apr 22, 2016 19.04 19.04 19.03 19.03 24,101 +0.04(+0.20%)
Apr 21, 2016 19.01 19.01 18.97 18.99 5,344 +0.01(+0.06%)
Apr 20, 2016 19.02 19.02 18.98 18.98 5,333 -0.05(-0.26%)
Apr 19, 2016 19.00 19.04 18.99 19.03 30,979 -0.02(-0.08%)
Apr 18, 2016 19.08 19.08 19.04 19.05 2,941 -0.00(-0.02%)
Apr 15, 2016 19.07 19.09 19.02 19.05 6,374 +0.00(+0.02%)
Apr 14, 2016 19.05 19.05 19.05 19.05 1,954 +0.02(+0.12%)
Apr 13, 2016 19.02 19.05 18.99 19.02 2,487 -0.01(-0.05%)
Apr 12, 2016 19.01 19.04 19.00 19.03 5,994 +0.05(+0.27%)
Apr 11, 2016 18.99 18.99 18.98 18.98 6,522 +0.00(+0.02%)
Apr 08, 2016 18.95 18.99 18.94 18.98 5,677 -0.02(-0.08%)
Apr 07, 2016 18.99 19.00 18.98 18.99 10,864 +0.02(+0.08%)
Apr 06, 2016 18.99 18.99 18.97 18.98 1,687 -0.05(-0.24%)
Apr 05, 2016 19.04 19.04 18.99 19.02 1,824 +0.03(+0.16%)
Apr 04, 2016 18.99 19.01 18.99 18.99 5,345 +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.