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 (%)
Aug 27, 2020 21.60 21.60 21.60 0 +0.01(+0.04%)
Aug 26, 2020 21.61 21.61 21.58 21.59 10,190 +0.00(+0.00%)
Aug 25, 2020 21.61 21.61 21.57 21.59 2,828 -0.00(-0.02%)
Aug 24, 2020 21.63 21.63 21.57 21.60 5,008 -0.04(-0.20%)
Aug 21, 2020 21.57 21.64 21.57 21.64 3,245 +0.03(+0.14%)
Aug 20, 2020 21.58 21.65 21.58 21.61 15,677 +0.01(+0.06%)
Aug 19, 2020 21.61 21.64 21.60 21.60 9,990 +0.00(+0.00%)
Aug 18, 2020 21.63 21.63 21.59 21.60 19,386 +0.02(+0.10%)
Aug 17, 2020 21.61 21.61 21.54 21.57 3,535 -0.01(-0.06%)
Aug 14, 2020 21.61 21.61 21.59 21.59 15,220 +0.01(+0.04%)
Aug 13, 2020 21.58 21.61 21.57 21.58 3,824 +0.01(+0.04%)
Aug 12, 2020 21.61 21.61 21.54 21.57 9,884 -0.02(-0.08%)
Aug 11, 2020 21.62 21.65 21.58 21.59 8,487 -0.00(-0.00%)
Aug 10, 2020 21.59 21.59 21.59 21.59 2,079 -0.03(-0.12%)
Aug 07, 2020 21.64 21.64 21.61 21.61 2,797 +0.00(+0.00%)
Aug 06, 2020 21.60 21.64 21.57 21.61 58,517 -0.02(-0.08%)
Aug 05, 2020 21.67 21.67 21.59 21.63 69,024 -0.01(-0.04%)
Aug 04, 2020 21.68 21.68 21.62 21.64 12,738 +0.04(+0.19%)
Aug 03, 2020 21.59 21.62 21.59 21.60 3,266 +0.03(+0.16%)
Jul 31, 2020 21.57 21.57 21.49 21.57 3,821 +0.05(+0.25%)
Jul 30, 2020 21.53 21.53 21.51 21.51 1,302 +0.01(+0.06%)
Jul 29, 2020 21.42 21.52 21.42 21.50 11,489 +0.03(+0.14%)
Jul 28, 2020 21.52 21.88 21.43 21.47 95,371 +0.01(+0.04%)
Jul 27, 2020 21.54 21.55 21.44 21.46 8,716 -0.01(-0.06%)
Jul 24, 2020 21.52 21.52 21.46 21.47 121,053 -0.04(-0.21%)
Jul 23, 2020 21.53 21.57 21.50 21.52 7,092 +0.03(+0.12%)
Jul 22, 2020 21.49 21.52 21.46 21.49 26,547 +0.03(+0.12%)
Jul 21, 2020 21.47 21.48 21.45 21.46 19,013 -0.01(-0.04%)
Jul 20, 2020 21.51 21.53 21.46 21.47 7,713 -0.01(-0.06%)
Jul 17, 2020 21.49 21.49 21.49 21.49 674 +0.00(+0.00%)
Jul 16, 2020 21.51 21.53 21.45 21.49 19,225 +0.02(+0.10%)
Jul 15, 2020 21.50 21.50 21.41 21.46 4,365 -0.02(-0.10%)
Jul 14, 2020 21.52 21.53 21.45 21.49 6,663 +0.02(+0.10%)
Jul 13, 2020 21.51 21.51 21.43 21.46 32,872 +0.01(+0.06%)
Jul 10, 2020 21.50 21.50 21.45 21.45 4,383 -0.05(-0.25%)
Jul 09, 2020 21.42 21.50 21.42 21.50 51,487 -0.01(-0.04%)
Jul 08, 2020 21.45 21.51 21.45 21.51 56,489 -0.00(-0.02%)
Jul 07, 2020 21.47 21.53 21.47 21.52 2,690 +0.02(+0.10%)
Jul 06, 2020 21.52 21.52 21.49 21.49 13,421 +0.01(+0.04%)
Jul 02, 2020 21.53 21.53 21.49 21.49 6,968 +0.03(+0.12%)
Jul 01, 2020 21.53 21.53 21.46 21.46 12,938 +0.04(+0.21%)
Jun 30, 2020 21.40 21.72 21.39 21.41 273,272 -0.01(-0.06%)
Jun 29, 2020 21.46 21.46 21.41 21.43 7,305 +0.05(+0.23%)
Jun 26, 2020 21.41 21.41 21.35 21.38 18,171 -0.00(-0.02%)
Jun 25, 2020 21.36 21.41 21.36 21.38 8,870 +0.00(+0.00%)
Jun 24, 2020 21.38 21.41 21.38 21.38 50,316 -0.05(-0.23%)
Jun 23, 2020 21.42 21.43 21.39 21.43 1,659 +0.05(+0.25%)
Jun 22, 2020 21.51 21.52 21.38 21.38 3,785 +0.00(+0.01%)
Jun 19, 2020 21.40 21.42 21.37 21.38 33,182 -0.02(-0.11%)
Jun 18, 2020 21.52 21.52 21.39 21.40 38,092 -0.02(-0.10%)
Jun 17, 2020 21.43 21.43 21.41 21.42 6,696 -0.11(-0.49%)
Jun 16, 2020 21.67 21.67 21.37 21.53 139,211 +0.10(+0.48%)
Jun 15, 2020 21.45 21.45 21.41 21.43 33,986 -0.00(-0.02%)
Jun 12, 2020 21.47 21.47 21.43 21.43 31,602 -0.05(-0.23%)
Jun 11, 2020 21.44 21.49 21.42 21.48 4,917 +0.06(+0.27%)
Jun 10, 2020 21.43 21.44 21.41 21.42 27,357 -0.05(-0.22%)
Jun 09, 2020 21.41 21.48 21.41 21.47 6,120 +0.03(+0.14%)
Jun 08, 2020 21.43 21.47 21.43 21.44 11,575 -0.04(-0.21%)
Jun 05, 2020 21.52 21.59 21.47 21.49 1,354 +0.05(+0.25%)
Jun 04, 2020 21.41 21.46 21.41 21.43 5,562 +0.00(+0.00%)
Jun 03, 2020 21.44 21.46 21.43 21.43 5,326 -0.07(-0.33%)
Jun 02, 2020 21.43 21.51 21.43 21.50 5,357 +0.09(+0.43%)
Jun 01, 2020 21.42 21.44 21.40 21.41 3,204 +0.05(+0.23%)
May 29, 2020 21.36 21.36 21.36 21.36 453 +0.02(+0.08%)
May 28, 2020 21.35 21.35 21.28 21.34 2,292 +0.02(+0.10%)
May 27, 2020 21.32 21.33 21.31 21.32 962 +0.02(+0.10%)
May 26, 2020 21.35 21.35 21.27 21.30 3,923 +0.00(+0.00%)
May 22, 2020 21.29 21.35 21.28 21.30 16,890 +0.00(+0.02%)
May 21, 2020 21.29 21.34 21.29 21.30 1,607 -0.00(-0.02%)
May 20, 2020 21.24 21.30 21.24 21.30 3,645 -0.01(-0.04%)
May 19, 2020 21.29 21.31 21.29 21.31 993 +0.03(+0.12%)
May 18, 2020 21.30 21.30 21.28 21.28 2,884 -0.03(-0.12%)
May 15, 2020 21.34 21.34 21.30 21.31 2,493 +0.03(+0.12%)
May 14, 2020 21.26 21.29 21.26 21.28 25,465 +0.03(+0.12%)
May 13, 2020 21.23 21.30 21.23 21.26 2,204 +0.00(+0.02%)
May 12, 2020 21.46 21.46 21.21 21.25 10,803 -0.02(-0.08%)
May 11, 2020 21.17 21.30 21.17 21.27 122,645 -0.04(-0.17%)
May 08, 2020 21.29 21.30 21.24 21.30 24,258 -0.06(-0.29%)
May 07, 2020 21.32 21.37 21.31 21.37 9,061 +0.10(+0.46%)
May 06, 2020 21.26 21.30 21.26 21.27 12,017 +0.07(+0.35%)
May 05, 2020 21.19 21.19 21.19 88 +0.00(+0.00%)
May 04, 2020 21.19 21.20 21.18 21.19 1,002 -0.05(-0.23%)
May 01, 2020 21.73 21.73 21.24 21.24 14,850 +0.08(+0.40%)
Apr 30, 2020 21.10 21.21 21.10 21.16 1,957 -0.02(-0.08%)
Apr 29, 2020 21.19 21.19 21.04 21.18 9,248 +0.10(+0.48%)
Apr 28, 2020 21.10 21.14 21.07 21.07 2,684 -0.02(-0.08%)
Apr 27, 2020 21.07 21.09 21.07 21.09 692 +0.00(+0.02%)
Apr 24, 2020 21.09 21.09 21.09 21.09 113 +0.03(+0.12%)
Apr 23, 2020 21.03 21.06 21.03 21.06 410 +0.04(+0.17%)
Apr 22, 2020 21.01 21.03 21.01 21.03 329 +0.00(+0.00%)
Apr 21, 2020 21.04 21.05 21.00 21.03 2,586 -0.00(-0.02%)
Apr 20, 2020 20.66 21.08 20.64 21.03 2,544 -0.01(-0.06%)
Apr 17, 2020 21.03 21.08 21.03 21.04 2,392 -0.00(-0.02%)
Apr 16, 2020 21.01 21.08 21.01 21.05 3,720 +0.04(+0.21%)
Apr 15, 2020 20.99 21.03 20.99 21.00 4,370 -0.01(-0.04%)
Apr 14, 2020 21.05 21.05 20.97 21.01 3,527 -0.04(-0.21%)
Apr 13, 2020 21.06 21.10 20.83 21.06 37,251 -0.00(-0.02%)
Apr 09, 2020 21.08 21.09 21.03 21.06 6,380 +0.02(+0.08%)
Apr 08, 2020 21.02 21.07 21.02 21.04 6,015 -0.00(-0.02%)
Apr 07, 2020 20.98 21.12 20.86 21.05 13,316 +0.04(+0.21%)
Apr 06, 2020 21.11 21.11 20.96 21.00 3,849 -0.00(-0.02%)
Apr 03, 2020 21.15 21.15 20.95 21.01 6,152 +0.12(+0.57%)
Apr 02, 2020 21.00 21.02 20.89 20.89 19,283 +0.06(+0.30%)
Apr 01, 2020 20.65 21.69 20.61 20.83 6,741 +0.02(+0.12%)
Mar 31, 2020 20.73 20.80 20.59 20.80 98,639 -0.09(-0.42%)
Mar 30, 2020 20.93 20.93 20.81 20.89 35,517 +0.11(+0.55%)
Mar 27, 2020 20.73 20.95 20.53 20.78 33,692 +0.03(+0.15%)
Mar 26, 2020 20.66 20.89 20.66 20.75 4,796 -0.00(-0.02%)
Mar 25, 2020 20.80 20.80 20.75 20.75 5,748 -0.05(-0.25%)
Mar 24, 2020 20.63 20.86 20.58 20.80 25,063 +0.19(+0.93%)
Mar 23, 2020 20.66 20.85 20.61 20.61 3,636 -0.05(-0.25%)
Mar 20, 2020 20.31 20.66 20.20 20.66 8,337 +0.22(+1.07%)
Mar 19, 2020 20.39 21.05 20.36 20.45 58,827 -0.17(-0.83%)
Mar 18, 2020 20.67 20.86 20.55 20.62 38,066 -0.34(-1.60%)
Mar 17, 2020 20.79 21.12 20.76 20.95 44,176 +0.04(+0.21%)
Mar 16, 2020 20.58 20.91 20.58 20.91 8,240 +0.15(+0.72%)
Mar 13, 2020 20.74 20.84 20.22 20.76 159,552 -0.06(-0.27%)
Mar 12, 2020 20.48 20.86 20.29 20.82 87,519 -0.01(-0.06%)
Mar 11, 2020 20.92 20.95 20.83 20.83 95,395 -0.10(-0.46%)
Mar 10, 2020 21.03 21.06 20.93 20.93 4,311 -0.15(-0.69%)
Mar 09, 2020 21.51 21.51 21.01 21.07 5,291 +0.04(+0.17%)
Mar 06, 2020 21.10 21.10 20.94 21.04 28,324 +0.04(+0.21%)
Mar 05, 2020 21.04 21.04 20.98 20.99 38,680 +0.02(+0.09%)
Mar 04, 2020 20.92 20.97 20.92 20.97 8,867 +0.00(+0.01%)
Mar 03, 2020 20.93 21.01 20.93 20.97 12,006 +0.05(+0.25%)
Mar 02, 2020 20.90 20.94 20.90 20.92 1,372 +0.07(+0.33%)
Feb 28, 2020 21.13 21.13 20.79 20.85 1,606 +0.09(+0.45%)
Feb 27, 2020 20.75 20.76 20.73 20.75 7,620 +0.06(+0.29%)
Feb 26, 2020 20.71 20.71 20.66 20.69 3,499 -0.01(-0.04%)
Feb 25, 2020 20.67 20.75 20.67 20.70 5,939 +0.00(+0.02%)
Feb 24, 2020 20.70 20.70 20.66 20.70 607 +0.03(+0.15%)
Feb 21, 2020 20.66 20.71 20.66 20.67 9,409 +0.03(+0.15%)
Feb 20, 2020 20.60 20.70 20.60 20.64 1,643 +0.00(+0.02%)
Feb 19, 2020 20.66 20.68 20.63 20.63 10,946 +0.00(+0.02%)
Feb 18, 2020 20.61 20.66 20.61 20.63 20,246 +0.02(+0.08%)
Feb 14, 2020 20.62 20.63 20.61 20.61 2,294 -0.00(-0.02%)
Feb 13, 2020 20.64 20.65 20.58 20.61 12,952 +0.03(+0.13%)
Feb 12, 2020 20.65 20.65 20.59 20.59 12,678 -0.01(-0.06%)
Feb 11, 2020 20.59 20.62 20.57 20.60 2,012 -0.02(-0.11%)
Feb 10, 2020 20.57 20.62 20.57 20.62 1,761 -0.01(-0.06%)
Feb 07, 2020 20.62 20.67 20.62 20.64 37,293 +0.02(+0.09%)
Feb 06, 2020 20.58 20.66 20.58 20.62 17,404 +0.02(+0.07%)
Feb 05, 2020 20.61 20.64 20.59 20.60 7,405 -0.04(-0.21%)
Feb 04, 2020 20.63 20.64 20.63 20.64 7,068 +0.06(+0.28%)
Feb 03, 2020 20.60 20.61 20.57 20.59 34,427 +0.06(+0.29%)
Jan 31, 2020 20.55 20.56 20.53 20.53 4,268 -0.03(-0.15%)
Jan 30, 2020 20.55 20.63 20.54 20.56 17,820 +0.03(+0.13%)
Jan 29, 2020 20.50 20.54 20.50 20.53 15,542 +0.03(+0.15%)
Jan 28, 2020 20.49 20.54 20.46 20.50 13,704 -0.00(-0.02%)
Jan 27, 2020 20.52 20.63 20.48 20.51 40,866 +0.04(+0.19%)
Jan 24, 2020 20.46 20.52 20.45 20.47 18,113 -0.00(-0.02%)
Jan 23, 2020 20.56 20.56 20.39 20.47 40,263 +0.05(+0.23%)
Jan 22, 2020 20.56 20.56 20.38 20.43 19,023 +0.00(+0.00%)
Jan 21, 2020 20.42 20.45 20.42 20.43 2,756 +0.01(+0.04%)
Jan 17, 2020 20.44 20.44 20.40 20.42 5,653 -0.01(-0.04%)
Jan 16, 2020 20.44 20.45 20.39 20.43 73,796 +0.00(+0.00%)
Jan 15, 2020 20.43 20.44 20.42 20.43 6,776 +0.00(+0.00%)
Jan 14, 2020 20.44 20.44 20.41 20.43 9,709 +0.02(+0.11%)
Jan 13, 2020 20.44 20.44 20.38 20.40 4,952 -0.00(-0.02%)
Jan 10, 2020 20.43 20.43 20.39 20.41 16,613 +0.00(+0.02%)
Jan 09, 2020 20.39 20.43 20.39 20.40 10,542 -0.02(-0.08%)
Jan 08, 2020 20.41 20.47 20.38 20.42 2,097 +0.02(+0.08%)
Jan 07, 2020 20.39 20.47 20.38 20.40 11,365 -0.02(-0.08%)
Jan 06, 2020 20.46 20.46 20.42 20.42 2,054 +0.03(+0.13%)
Jan 03, 2020 20.39 20.40 20.38 20.39 23,881 +0.02(+0.09%)
Jan 02, 2020 20.41 20.41 20.36 20.38 18,885 +0.04(+0.19%)
Dec 31, 2019 20.33 20.34 20.31 20.34 1,961 -0.05(-0.26%)
Dec 30, 2019 20.38 20.39 20.38 20.39 3,851 +0.04(+0.19%)
Dec 27, 2019 20.36 20.37 20.34 20.35 2,307 +0.02(+0.09%)
Dec 26, 2019 20.37 20.37 20.31 20.33 6,877 +0.03(+0.15%)
Dec 24, 2019 20.32 20.32 20.30 20.30 346 -0.02(-0.11%)
Dec 23, 2019 20.36 20.39 20.32 20.33 7,446 -0.01(-0.06%)
Dec 20, 2019 20.37 20.38 20.32 20.34 17,305 +0.04(+0.18%)
Dec 19, 2019 20.31 20.33 20.30 20.30 10,526 -0.01(-0.06%)
Dec 18, 2019 20.35 20.35 20.31 20.31 1,067 -0.00(-0.00%)
Dec 17, 2019 20.35 20.35 20.31 20.31 2,485 +0.01(+0.04%)
Dec 16, 2019 20.36 20.36 20.31 20.31 2,612 -0.06(-0.28%)
Dec 13, 2019 20.38 20.38 20.36 20.36 2,427 +0.03(+0.17%)
Dec 12, 2019 20.35 20.36 20.32 20.33 170,138 -0.02(-0.07%)
Dec 11, 2019 20.33 20.35 20.33 20.34 3,949 +0.02(+0.12%)
Dec 10, 2019 20.29 20.35 20.28 20.32 16,063 +0.00(+0.02%)
Dec 09, 2019 20.37 20.37 20.31 20.31 6,301 -0.04(-0.19%)
Dec 06, 2019 20.35 20.37 20.35 20.35 179,072 -0.00(-0.02%)
Dec 05, 2019 20.37 20.40 20.35 20.36 15,724 -0.02(-0.11%)
Dec 04, 2019 20.38 20.41 20.35 20.38 22,873 -0.02(-0.08%)
Dec 03, 2019 20.41 20.41 20.38 20.40 45,020 +0.05(+0.26%)
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.