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 (%)
Jul 31, 2020 21.62 21.63 21.54 21.62 3,811 +0.05(+0.25%)
Jul 30, 2020 21.58 21.58 21.57 21.57 1,299 +0.01(+0.06%)
Jul 29, 2020 21.48 21.58 21.48 21.55 11,460 +0.03(+0.14%)
Jul 28, 2020 21.58 21.93 21.49 21.52 95,130 +0.01(+0.04%)
Jul 27, 2020 21.59 21.60 21.50 21.51 8,694 -0.01(-0.06%)
Jul 24, 2020 21.58 21.58 21.52 21.53 120,747 -0.04(-0.21%)
Jul 23, 2020 21.59 21.63 21.55 21.57 7,074 +0.03(+0.12%)
Jul 22, 2020 21.55 21.58 21.51 21.54 26,480 +0.03(+0.12%)
Jul 21, 2020 21.52 21.53 21.50 21.52 18,965 -0.01(-0.04%)
Jul 20, 2020 21.57 21.59 21.51 21.53 7,694 -0.01(-0.06%)
Jul 17, 2020 21.54 21.54 21.54 21.54 672 +0.00(+0.00%)
Jul 16, 2020 21.57 21.59 21.50 21.54 19,177 +0.02(+0.10%)
Jul 15, 2020 21.56 21.56 21.47 21.52 4,354 -0.02(-0.10%)
Jul 14, 2020 21.58 21.59 21.50 21.54 6,646 +0.02(+0.10%)
Jul 13, 2020 21.57 21.57 21.49 21.52 32,789 +0.01(+0.06%)
Jul 10, 2020 21.56 21.56 21.50 21.50 4,372 -0.05(-0.25%)
Jul 09, 2020 21.48 21.56 21.48 21.56 51,357 -0.01(-0.04%)
Jul 08, 2020 21.51 21.57 21.51 21.57 56,346 -0.00(-0.02%)
Jul 07, 2020 21.52 21.59 21.52 21.57 2,684 +0.02(+0.10%)
Jul 06, 2020 21.58 21.58 21.54 21.55 13,387 +0.01(+0.04%)
Jul 02, 2020 21.59 21.59 21.54 21.54 6,951 +0.03(+0.12%)
Jul 01, 2020 21.59 21.59 21.51 21.51 12,905 +0.04(+0.21%)
Jun 30, 2020 21.45 21.78 21.45 21.47 272,580 -0.01(-0.06%)
Jun 29, 2020 21.51 21.51 21.46 21.48 7,287 +0.05(+0.23%)
Jun 26, 2020 21.46 21.46 21.41 21.43 18,125 -0.00(-0.02%)
Jun 25, 2020 21.42 21.46 21.42 21.44 8,847 +0.00(+0.00%)
Jun 24, 2020 21.44 21.46 21.43 21.44 50,188 -0.05(-0.23%)
Jun 23, 2020 21.48 21.49 21.45 21.49 1,654 +0.05(+0.25%)
Jun 22, 2020 21.57 21.58 21.43 21.43 3,775 +0.00(+0.01%)
Jun 19, 2020 21.45 21.48 21.42 21.43 33,098 -0.02(-0.11%)
Jun 18, 2020 21.58 21.58 21.45 21.46 37,996 -0.02(-0.10%)
Jun 17, 2020 21.49 21.49 21.46 21.48 6,679 -0.11(-0.49%)
Jun 16, 2020 21.73 21.73 21.42 21.58 138,858 +0.10(+0.48%)
Jun 15, 2020 21.50 21.50 21.46 21.48 33,900 -0.00(-0.02%)
Jun 12, 2020 21.52 21.52 21.49 21.49 31,522 -0.05(-0.23%)
Jun 11, 2020 21.49 21.54 21.48 21.54 4,905 +0.06(+0.27%)
Jun 10, 2020 21.49 21.50 21.46 21.48 27,288 -0.05(-0.22%)
Jun 09, 2020 21.47 21.54 21.47 21.52 6,105 +0.03(+0.14%)
Jun 08, 2020 21.48 21.52 21.48 21.50 11,546 -0.04(-0.21%)
Jun 05, 2020 21.58 21.65 21.53 21.54 1,350 +0.05(+0.25%)
Jun 04, 2020 21.46 21.51 21.46 21.49 5,548 +0.00(+0.00%)
Jun 03, 2020 21.50 21.51 21.49 21.49 5,312 -0.07(-0.33%)
Jun 02, 2020 21.49 21.57 21.49 21.56 5,344 +0.09(+0.43%)
Jun 01, 2020 21.47 21.50 21.46 21.46 3,196 +0.05(+0.23%)
May 29, 2020 21.41 21.42 21.41 21.42 452 +0.02(+0.08%)
May 28, 2020 21.40 21.40 21.33 21.40 2,286 +0.02(+0.10%)
May 27, 2020 21.38 21.38 21.37 21.38 959 +0.02(+0.10%)
May 26, 2020 21.40 21.40 21.32 21.35 3,913 +0.00(+0.00%)
May 22, 2020 21.34 21.40 21.34 21.35 16,847 +0.00(+0.02%)
May 21, 2020 21.34 21.39 21.34 21.35 1,603 -0.00(-0.02%)
May 20, 2020 21.30 21.35 21.30 21.35 3,636 -0.01(-0.04%)
May 19, 2020 21.34 21.37 21.34 21.36 990 +0.03(+0.12%)
May 18, 2020 21.35 21.35 21.34 21.34 2,877 -0.03(-0.12%)
May 15, 2020 21.39 21.39 21.35 21.36 2,487 +0.03(+0.12%)
May 14, 2020 21.31 21.34 21.31 21.34 25,400 +0.03(+0.12%)
May 13, 2020 21.29 21.35 21.29 21.31 2,199 +0.00(+0.02%)
May 12, 2020 21.52 21.52 21.26 21.30 10,775 -0.02(-0.08%)
May 11, 2020 21.23 21.36 21.23 21.32 122,335 -0.04(-0.17%)
May 08, 2020 21.34 21.36 21.30 21.36 24,197 -0.06(-0.29%)
May 07, 2020 21.38 21.43 21.36 21.42 9,039 +0.10(+0.46%)
May 06, 2020 21.31 21.35 21.31 21.32 11,986 +0.08(+0.35%)
May 05, 2020 21.25 21.25 21.25 88 +0.00(+0.00%)
May 04, 2020 21.24 21.25 21.23 21.25 999 -0.05(-0.23%)
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.