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 (%)
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%)
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.