Indicators

Flexshares Disciplined Duration MBS Index Fund (NQ: MBSD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.40	19.41	19.39	19.40	14,865	+0.00(+0.00%)
Sep 29, 2016	19.34	19.41	19.34	19.40	14,134	-0.02(-0.08%)
Sep 28, 2016	19.39	19.41	19.39	19.41	3,849	+0.02(+0.12%)
Sep 27, 2016	19.37	19.41	19.37	19.39	5,558	-0.01(-0.08%)
Sep 26, 2016	19.32	19.40	19.32	19.40	481	+0.01(+0.04%)
Sep 23, 2016	19.39	19.39	19.36	19.39	9,070	+0.00(+0.01%)
Sep 22, 2016	19.38	19.39	19.35	19.39	1,723	+0.01(+0.07%)
Sep 20, 2016	19.34	19.38	19.38	19.38	6,929	+0.06(+0.31%)
Sep 19, 2016	19.32	19.33	19.28	19.32	8,232	-0.01(-0.03%)
Sep 16, 2016	19.32	19.32	19.32	19.32	769	-0.03(-0.16%)
Sep 15, 2016	19.33	19.37	19.33	19.36	6,122	+0.07(+0.36%)
Sep 14, 2016	19.34	19.37	19.29	19.29	6,628	+0.01(+0.04%)
Sep 13, 2016	19.29	19.29	19.27	19.28	1,796	-0.03(-0.15%)
Sep 09, 2016	19.30	19.31	19.31	19.31	12	-0.01(-0.05%)
Sep 08, 2016	19.33	19.34	19.29	19.32	3,326	-0.05(-0.28%)
Sep 07, 2016	19.35	19.37	19.33	19.37	3,556	+0.01(+0.04%)
Sep 06, 2016	19.36	19.38	19.36	19.36	10,009	+0.02(+0.08%)
Sep 02, 2016	19.32	19.35	19.35	19.35	4,106	+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.