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 24.87 24.87 24.87 24.87 1,550 +0.01(+0.04%)
Aug 30, 2016 24.87 24.87 24.85 24.86 9,720 +0.09(+0.34%)
Aug 29, 2016 24.80 24.84 24.77 24.77 8,931 -0.05(-0.22%)
Aug 26, 2016 24.80 24.83 24.80 24.83 4,752 +0.04(+0.16%)
Aug 25, 2016 24.80 24.82 24.78 24.79 6,720 -0.05(-0.20%)
Aug 24, 2016 24.81 24.85 24.79 24.84 9,033 +0.01(+0.04%)
Aug 23, 2016 24.85 24.85 24.80 24.83 1,000 +0.03(+0.12%)
Aug 22, 2016 24.87 24.87 24.79 24.80 3,665 +0.00(+0.00%)
Aug 19, 2016 24.80 24.80 24.79 24.80 3,200 +0.01(+0.04%)
Aug 18, 2016 24.85 24.85 24.78 24.79 4,653 -0.01(-0.03%)
Aug 17, 2016 24.81 24.85 24.78 24.80 12,551 +0.01(+0.03%)
Aug 16, 2016 24.85 24.86 24.79 24.79 6,750 -0.06(-0.23%)
Aug 15, 2016 24.94 24.94 24.80 24.85 1,317 -0.06(-0.25%)
Aug 12, 2016 24.91 24.92 24.91 24.91 800 +0.11(+0.44%)
Aug 11, 2016 24.80 24.80 24.80 24.80 300 -0.03(-0.10%)
Aug 09, 2016 24.79 24.83 24.83 24.83 49 -0.06(-0.26%)
Aug 05, 2016 24.85 24.89 24.89 24.89 43 +0.10(+0.40%)
Aug 04, 2016 24.83 24.84 24.79 24.79 1,277 -0.01(-0.04%)
Aug 03, 2016 24.76 24.85 24.76 24.80 1,858 +0.01(+0.03%)
Aug 02, 2016 24.84 24.84 24.78 24.79 4,399 -0.04(-0.17%)
Aug 01, 2016 25.10 25.10 24.78 24.84 2,710 -0.07(-0.30%)
Jul 29, 2016 24.90 24.91 24.90 24.91 1,500 +0.03(+0.12%)
Jul 28, 2016 24.86 24.88 24.79 24.88 6,890 +0.03(+0.13%)
Jul 27, 2016 24.86 24.87 24.77 24.85 6,605 +0.01(+0.03%)
Jul 26, 2016 24.84 24.84 24.84 24.84 4,500 -0.01(-0.04%)
Jul 25, 2016 24.85 24.85 24.85 24.85 2,000 -0.03(-0.12%)
Jul 22, 2016 24.87 24.88 24.84 24.88 8,890 -0.02(-0.08%)
Jul 21, 2016 24.85 24.93 24.82 24.90 17,296 +0.08(+0.32%)
Jul 20, 2016 24.86 24.86 24.80 24.82 1,950 +0.02(+0.09%)
Jul 19, 2016 24.86 24.86 24.80 24.80 6,550 +0.04(+0.15%)
Jul 18, 2016 24.76 24.76 24.76 24.76 1,400 -0.10(-0.40%)
Jul 15, 2016 24.86 24.86 24.86 24.86 400 -0.02(-0.08%)
Jul 14, 2016 24.88 24.88 24.88 24.88 3,670 -0.06(-0.23%)
Jul 13, 2016 24.90 24.94 24.90 24.94 842 -0.03(-0.13%)
Jul 12, 2016 24.99 24.99 24.84 24.97 18,207 -0.02(-0.08%)
Jul 11, 2016 24.95 24.99 24.86 24.99 19,260 -0.01(-0.03%)
Jul 08, 2016 24.91 25.00 24.95 25.00 3,532 +0.05(+0.21%)
Jul 07, 2016 24.92 24.95 24.92 24.95 4,574 -0.00(-0.01%)
Jul 05, 2016 24.96 24.96 24.95 24.95 20,850 +0.11(+0.44%)
Jul 01, 2016 24.88 24.84 24.84 24.84 1,700 -0.06(-0.24%)
Jun 30, 2016 24.90 24.90 24.89 24.90 36,121 +0.03(+0.12%)
Jun 29, 2016 24.90 24.92 24.87 24.87 15,687 -0.03(-0.12%)
Jun 28, 2016 24.88 24.90 24.88 24.90 21,457 +0.00(+0.00%)
Jun 27, 2016 24.94 24.96 24.90 24.90 3,971 -0.00(-0.00%)
Jun 24, 2016 24.89 24.90 24.89 24.90 1,226 +0.11(+0.45%)
Jun 23, 2016 24.77 24.81 24.77 24.79 5,425 +0.03(+0.12%)
Jun 22, 2016 24.74 24.79 24.74 24.76 8,605 +0.01(+0.04%)
Jun 21, 2016 24.80 24.80 24.75 24.75 11,289 -0.03(-0.13%)
Jun 20, 2016 24.67 24.78 24.67 24.78 3,674 -0.03(-0.11%)
Jun 17, 2016 24.82 24.82 24.76 24.81 6,325 -0.10(-0.40%)
Jun 16, 2016 24.87 24.96 24.87 24.91 15,002 +0.05(+0.20%)
Jun 15, 2016 24.81 24.86 24.80 24.86 6,706 +0.06(+0.24%)
Jun 14, 2016 24.83 24.83 24.74 24.80 6,549 -0.02(-0.08%)
Jun 13, 2016 24.82 24.82 24.82 24.82 1,410 -0.00(-0.01%)
Jun 10, 2016 24.83 24.83 24.79 24.82 2,942 -0.06(-0.23%)
Jun 09, 2016 24.83 25.51 24.83 24.88 61,716 +0.02(+0.08%)
Jun 08, 2016 24.85 24.98 24.79 24.86 12,672 +0.03(+0.12%)
Jun 07, 2016 24.82 24.83 24.76 24.83 6,045 +0.02(+0.08%)
Jun 06, 2016 24.80 24.82 24.79 24.81 1,443 -0.07(-0.28%)
Jun 03, 2016 24.79 24.88 24.79 24.88 1,801 +0.07(+0.28%)
Jun 02, 2016 24.79 24.81 24.79 24.81 12,450 +0.04(+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.