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, 2019 20.08 20.13 20.08 20.13 1,969 +0.06(+0.28%)
Jul 30, 2019 20.08 20.08 20.04 20.08 6,460 +0.01(+0.06%)
Jul 29, 2019 20.08 20.10 20.07 20.07 2,070 -0.03(-0.13%)
Jul 26, 2019 20.09 20.09 20.09 20.09 467 -0.02(-0.10%)
Jul 25, 2019 20.11 20.12 20.11 20.11 6,823 +0.06(+0.30%)
Jul 24, 2019 20.05 20.05 20.05 20.05 1,438 -0.02(-0.11%)
Jul 23, 2019 20.05 20.08 20.01 20.07 2,477 +0.04(+0.19%)
Jul 22, 2019 20.06 20.06 20.04 20.04 4,113 -0.03(-0.15%)
Jul 19, 2019 20.03 20.07 20.01 20.07 8,057 +0.06(+0.28%)
Jul 18, 2019 20.02 20.02 20.01 20.01 617 +0.02(+0.08%)
Jul 17, 2019 19.97 20.01 19.96 19.99 13,123 -0.00(-0.02%)
Jul 16, 2019 19.97 20.01 19.95 20.00 25,225 -0.01(-0.04%)
Jul 15, 2019 19.98 20.01 19.98 20.01 7,288 +0.02(+0.09%)
Jul 12, 2019 19.99 19.99 19.99 19.99 467 -0.03(-0.13%)
Jul 11, 2019 20.01 20.01 20.01 20.01 673 -0.01(-0.04%)
Jul 10, 2019 19.99 20.02 19.99 20.02 1,613 +0.03(+0.13%)
Jul 09, 2019 20.02 20.03 20.00 20.00 8,741 -0.04(-0.21%)
Jul 08, 2019 20.06 20.06 20.04 20.04 9,538 -0.03(-0.13%)
Jul 05, 2019 20.06 20.25 20.03 20.07 19,150 +0.01(+0.03%)
Jul 03, 2019 20.06 20.07 20.06 20.06 1,284 +0.00(+0.01%)
Jul 02, 2019 19.99 20.06 19.99 20.06 4,891 +0.05(+0.27%)
Jul 01, 2019 20.02 20.02 20.00 20.00 4,385 -0.01(-0.06%)
Jun 28, 2019 20.01 20.01 19.99 20.01 7,267 +0.00(+0.02%)
Jun 27, 2019 19.96 20.01 19.95 20.01 28,246 +0.04(+0.22%)
Jun 26, 2019 19.99 19.99 19.97 19.97 3,072 -0.02(-0.09%)
Jun 25, 2019 19.97 20.01 19.95 19.98 10,290 +0.01(+0.06%)
Jun 24, 2019 19.97 19.97 19.97 19.97 2,419 +0.04(+0.18%)
Jun 21, 2019 19.97 19.97 19.93 19.93 8,908 -0.08(-0.39%)
Jun 20, 2019 19.96 20.01 19.96 20.01 5,330 +0.13(+0.66%)
Jun 19, 2019 19.90 19.90 19.88 19.88 5,410 -0.11(-0.53%)
Jun 18, 2019 19.95 19.99 19.93 19.99 5,130 +0.03(+0.17%)
Jun 17, 2019 19.95 19.95 19.95 19.95 207 +0.01(+0.03%)
Jun 14, 2019 19.95 19.96 19.95 19.95 176,299 -0.00(-0.01%)
Jun 13, 2019 19.94 19.96 19.93 19.95 2,020 +0.03(+0.17%)
Jun 12, 2019 19.94 19.94 19.88 19.92 1,182 +0.01(+0.04%)
Jun 11, 2019 19.88 19.92 19.88 19.91 10,766 -0.02(-0.09%)
Jun 10, 2019 19.92 19.94 19.92 19.92 5,478 -0.04(-0.19%)
Jun 07, 2019 19.90 19.96 19.90 19.96 3,282 +0.04(+0.21%)
Jun 06, 2019 19.95 19.95 19.91 19.92 3,974 -0.03(-0.13%)
Jun 05, 2019 19.95 19.95 19.90 19.95 102,434 +0.01(+0.04%)
Jun 04, 2019 19.91 19.94 19.91 19.94 1,859 -0.03(-0.17%)
Jun 03, 2019 19.87 19.97 19.87 19.97 1,941 +0.11(+0.56%)
May 31, 2019 19.84 19.86 19.84 19.86 6,588 +0.04(+0.19%)
May 30, 2019 19.82 19.82 19.80 19.82 1,221 +0.02(+0.09%)
May 29, 2019 19.80 19.80 19.80 19.80 105,749 +0.02(+0.08%)
May 28, 2019 19.76 19.80 19.74 19.79 22,996 -0.03(-0.13%)
May 24, 2019 19.80 19.81 19.80 19.81 27,647 +0.03(+0.13%)
May 23, 2019 19.76 19.82 19.76 19.79 151,607 +0.06(+0.30%)
May 22, 2019 19.76 19.76 19.69 19.73 5,971 -0.02(-0.09%)
May 21, 2019 19.73 19.77 19.73 19.74 10,421 -0.01(-0.04%)
May 20, 2019 19.74 19.78 19.70 19.75 86,646 -0.03(-0.13%)
May 17, 2019 19.77 19.78 19.74 19.78 1,764 +0.01(+0.03%)
May 16, 2019 19.78 19.79 19.77 19.77 970 -0.01(-0.03%)
May 15, 2019 19.74 19.78 19.74 19.78 166,070 +0.01(+0.06%)
May 14, 2019 19.74 19.78 19.74 19.77 10,952 -0.01(-0.04%)
May 13, 2019 19.74 19.78 19.73 19.77 229,504 +0.03(+0.17%)
May 10, 2019 19.73 19.75 19.72 19.74 6,235 +0.02(+0.09%)
May 09, 2019 19.73 19.74 19.72 19.72 1,447 +0.00(+0.01%)
May 08, 2019 19.74 19.75 19.72 19.72 18,038 -0.02(-0.09%)
May 07, 2019 19.72 19.74 19.72 19.74 1,529 +0.02(+0.09%)
May 06, 2019 19.73 19.73 19.70 19.72 3,085 +0.01(+0.07%)
May 03, 2019 19.71 19.71 19.69 19.71 2,117 -0.01(-0.06%)
May 02, 2019 19.73 19.73 19.72 19.72 1,950 +0.03(+0.13%)
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.