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 (%)
Apr 29, 2016 19.09 19.09 19.09 19.09 1,624 +0.01(+0.08%)
Apr 28, 2016 19.08 19.08 19.08 19.08 129 +0.01(+0.04%)
Apr 27, 2016 19.16 19.16 19.04 19.07 8,574 +0.02(+0.08%)
Apr 26, 2016 19.06 19.06 19.06 19.06 1,299 +0.05(+0.24%)
Apr 25, 2016 19.07 19.07 19.00 19.01 1,286 -0.07(-0.36%)
Apr 22, 2016 19.09 19.09 19.08 19.08 24,040 +0.04(+0.20%)
Apr 21, 2016 19.06 19.06 19.02 19.04 5,330 +0.01(+0.06%)
Apr 20, 2016 19.06 19.07 19.03 19.03 5,320 -0.05(-0.26%)
Apr 19, 2016 19.05 19.09 19.03 19.08 30,900 -0.02(-0.08%)
Apr 18, 2016 19.13 19.13 19.09 19.09 2,933 -0.00(-0.02%)
Apr 15, 2016 19.12 19.14 19.07 19.10 6,358 +0.00(+0.02%)
Apr 14, 2016 19.09 19.09 19.09 19.09 1,949 +0.02(+0.12%)
Apr 13, 2016 19.06 19.10 19.03 19.07 2,481 -0.01(-0.05%)
Apr 12, 2016 19.06 19.09 19.05 19.08 5,979 +0.05(+0.27%)
Apr 11, 2016 19.03 19.04 19.03 19.03 6,505 +0.00(+0.02%)
Apr 08, 2016 19.00 19.03 18.99 19.03 5,663 -0.02(-0.08%)
Apr 07, 2016 19.04 19.05 19.03 19.04 10,836 +0.02(+0.08%)
Apr 06, 2016 19.04 19.04 19.02 19.03 1,683 -0.05(-0.24%)
Apr 05, 2016 19.09 19.09 19.03 19.07 1,819 +0.03(+0.16%)
Apr 04, 2016 19.04 19.06 19.04 19.04 5,331 +0.02(+0.12%)
Apr 01, 2016 18.99 19.02 18.99 19.02 5,199 +0.01(+0.04%)
Mar 31, 2016 19.02 19.02 18.98 19.01 4,436 +0.03(+0.16%)
Mar 30, 2016 18.99 19.01 18.96 18.98 10,270 +0.03(+0.16%)
Mar 29, 2016 18.95 18.95 18.95 18.95 742 +0.00(+0.00%)
Mar 28, 2016 18.96 18.97 18.92 18.95 13,558 +0.01(+0.06%)
Mar 24, 2016 18.97 18.94 18.94 18.94 32,965 -0.04(-0.18%)
Mar 23, 2016 20.25 20.25 18.93 18.97 8,782 -0.06(-0.32%)
Mar 22, 2016 19.03 19.03 19.03 19.03 1,302 +0.05(+0.28%)
Mar 21, 2016 19.03 19.04 18.98 18.98 5,237 -0.09(-0.48%)
Mar 18, 2016 19.07 19.08 19.07 19.07 1,949 +0.03(+0.16%)
Mar 17, 2016 19.06 19.06 19.04 19.04 4,599 +0.10(+0.52%)
Mar 16, 2016 18.99 18.99 18.94 18.94 2,811 -0.08(-0.44%)
Mar 15, 2016 18.99 19.03 18.99 19.03 3,871 +0.00(+0.00%)
Mar 14, 2016 19.04 19.04 19.03 19.03 3,132 +0.04(+0.20%)
Mar 11, 2016 18.93 18.99 18.93 18.99 26,059 +0.04(+0.20%)
Mar 10, 2016 18.97 18.97 18.95 18.95 4,136 -0.07(-0.35%)
Mar 09, 2016 19.02 19.02 19.02 19.02 2,091 -0.07(-0.35%)
Mar 08, 2016 19.04 19.08 19.03 19.08 11,206 +0.03(+0.18%)
Mar 04, 2016 19.08 19.05 19.05 19.05 244 -0.04(-0.20%)
Mar 03, 2016 19.08 19.09 19.07 19.09 33,437 +0.03(+0.16%)
Mar 02, 2016 19.05 19.06 19.05 19.06 27,130 +0.05(+0.28%)
Mar 01, 2016 19.05 19.05 19.00 19.00 9,101 -0.05(-0.25%)
Feb 29, 2016 19.08 19.21 19.03 19.05 6,620 -0.06(-0.29%)
Feb 25, 2016 19.11 19.11 19.11 19.11 182 +0.03(+0.16%)
Feb 24, 2016 19.09 19.09 19.07 19.08 8,014 -0.02(-0.08%)
Feb 23, 2016 19.09 19.09 19.09 19.09 280 +0.05(+0.24%)
Feb 22, 2016 19.12 19.12 19.05 19.05 21,032 +0.02(+0.08%)
Feb 19, 2016 19.06 19.06 19.01 19.03 4,415 -0.03(-0.16%)
Feb 18, 2016 19.03 19.06 19.03 19.06 1,959 +0.09(+0.47%)
Feb 17, 2016 18.98 18.98 18.97 18.97 5,649 -0.08(-0.43%)
Feb 16, 2016 19.09 19.09 19.04 19.05 6,459 +0.01(+0.04%)
Feb 12, 2016 19.05 19.05 19.05 19.05 3,265 -0.08(-0.40%)
Feb 11, 2016 19.11 19.13 19.11 19.12 15,218 +0.02(+0.12%)
Feb 10, 2016 19.15 19.15 19.09 19.10 1,273 -0.04(-0.22%)
Feb 09, 2016 19.17 19.17 19.14 19.14 8,074 -0.00(-0.02%)
Feb 08, 2016 19.11 19.17 19.11 19.15 18,048 -0.02(-0.12%)
Feb 05, 2016 19.16 19.18 19.16 19.17 2,091 +0.01(+0.08%)
Feb 04, 2016 19.16 19.20 19.15 19.15 5,268 -0.01(-0.04%)
Feb 03, 2016 19.18 19.18 19.16 19.16 22,076 +0.02(+0.12%)
Feb 02, 2016 19.11 19.14 19.11 19.14 4,134 +0.07(+0.36%)
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.