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 (%)
Sep 29, 2017 19.26 19.28 19.25 19.25 20,496 -0.02(-0.08%)
Sep 28, 2017 19.28 19.28 19.26 19.26 2,355 -0.02(-0.13%)
Sep 27, 2017 19.30 19.31 19.29 19.29 13,396 -0.02(-0.08%)
Sep 26, 2017 19.30 19.31 19.30 19.30 10,339 +0.00(+0.00%)
Sep 25, 2017 19.30 19.30 19.30 19.30 18,973 +0.04(+0.19%)
Sep 22, 2017 19.32 19.32 19.27 19.27 3,169 -0.02(-0.09%)
Sep 21, 2017 19.27 19.31 19.26 19.28 3,361 -0.02(-0.10%)
Sep 20, 2017 19.30 19.34 19.29 19.30 27,247 +0.04(+0.19%)
Sep 19, 2017 19.34 19.34 19.25 19.27 23,083 -0.06(-0.31%)
Sep 18, 2017 19.31 19.33 19.24 19.33 2,525 +0.08(+0.41%)
Sep 15, 2017 19.26 19.34 19.26 19.25 3,323 -0.09(-0.45%)
Sep 14, 2017 19.26 19.33 19.26 19.33 1,181 +0.01(+0.05%)
Sep 13, 2017 19.32 19.32 19.32 19.32 285 +0.00(+0.00%)
Sep 12, 2017 19.37 19.37 19.30 19.32 2,326 +0.06(+0.31%)
Sep 11, 2017 19.27 19.35 19.26 19.26 1,297 -0.04(-0.21%)
Sep 08, 2017 19.39 19.39 19.30 19.30 972 -0.10(-0.54%)
Sep 07, 2017 19.33 19.41 19.32 19.41 4,050 +0.13(+0.67%)
Sep 06, 2017 19.31 19.33 19.28 19.28 16,278 +0.02(+0.08%)
Sep 01, 2017 19.26 19.26 19.26 111 -0.07(-0.35%)
Aug 31, 2017 19.26 19.33 19.26 19.33 3,864 +0.07(+0.37%)
Aug 30, 2017 19.25 19.34 19.25 19.26 5,681 +0.00(+0.00%)
Aug 29, 2017 19.32 19.36 19.27 19.26 2,678 -0.07(-0.37%)
Aug 28, 2017 19.30 19.34 19.30 19.33 3,942 +0.06(+0.29%)
Aug 25, 2017 19.28 19.28 19.28 19.28 513 -0.04(-0.22%)
Aug 24, 2017 19.32 19.32 19.32 19.32 133 +0.09(+0.48%)
Aug 23, 2017 19.24 19.24 19.23 19.23 2,493 -0.09(-0.48%)
Aug 22, 2017 19.32 19.32 19.32 19.32 184 +0.06(+0.31%)
Aug 21, 2017 19.24 19.27 19.24 19.26 1,791 -0.06(-0.31%)
Aug 18, 2017 19.32 19.32 19.32 19.32 8,232 +0.00(+0.00%)
Aug 17, 2017 19.28 19.32 19.28 19.32 966 +0.02(+0.08%)
Aug 16, 2017 19.30 19.31 19.25 19.31 1,899 +0.09(+0.48%)
Aug 15, 2017 19.21 19.26 19.21 19.21 2,778 -0.05(-0.27%)
Aug 14, 2017 19.26 19.26 19.26 19.26 317 -0.04(-0.23%)
Aug 10, 2017 19.31 19.31 19.31 104 +0.05(+0.25%)
Aug 09, 2017 19.27 19.28 19.21 19.26 25,371 -0.01(-0.06%)
Aug 08, 2017 19.25 19.29 19.24 19.27 26,076 +0.01(+0.06%)
Aug 07, 2017 19.23 19.27 19.23 19.26 2,024 +0.01(+0.04%)
Aug 04, 2017 19.24 19.25 19.24 19.25 60,135 +0.03(+0.17%)
Aug 03, 2017 19.26 19.26 19.22 19.22 2,469 -0.08(-0.42%)
Aug 02, 2017 19.29 19.30 19.29 19.30 6,288 +0.10(+0.54%)
Aug 01, 2017 19.23 19.23 19.20 19.20 1,155 -0.03(-0.15%)
Jul 31, 2017 19.14 19.23 19.14 19.23 6,287 -0.02(-0.08%)
Jul 28, 2017 19.24 19.24 19.24 19.24 6,124 +0.00(+0.00%)
Jul 27, 2017 19.14 19.25 19.14 19.24 13,078 +0.10(+0.50%)
Jul 26, 2017 19.12 19.21 19.12 19.15 14,748 +0.02(+0.13%)
Jul 25, 2017 19.21 19.27 19.09 19.12 37,960 -0.02(-0.08%)
Jul 24, 2017 19.22 19.22 19.14 19.14 15,608 -0.05(-0.26%)
Jul 21, 2017 19.17 19.19 19.17 19.19 1,939 +0.02(+0.09%)
Jul 20, 2017 19.19 19.20 19.17 19.17 2,460 -0.03(-0.14%)
Jul 19, 2017 19.17 19.21 19.17 19.20 3,723 +0.01(+0.06%)
Jul 18, 2017 19.22 19.22 19.19 19.19 4,453 +0.05(+0.25%)
Jul 17, 2017 19.19 19.21 19.14 19.14 41,013 -0.02(-0.13%)
Jul 14, 2017 19.20 19.20 19.12 19.16 90,216 +0.03(+0.14%)
Jul 13, 2017 19.11 19.14 19.09 19.14 2,799 +0.01(+0.03%)
Jul 12, 2017 19.11 19.13 19.10 19.13 1,497 +0.06(+0.31%)
Jul 11, 2017 19.11 19.11 19.07 19.07 617 -0.07(-0.38%)
Jul 10, 2017 19.10 19.14 19.10 19.14 397 +0.09(+0.46%)
Jul 07, 2017 19.07 19.12 19.05 19.05 1,299 -0.04(-0.19%)
Jul 06, 2017 19.13 19.13 19.08 19.09 616 +0.01(+0.04%)
Jul 05, 2017 19.10 19.15 19.08 19.08 2,287 -0.08(-0.39%)
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.