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 (%)
Nov 30, 2015 18.71 21.94 18.69 18.71 24,872 -0.01(-0.04%)
Nov 25, 2015 18.72 18.72 18.72 18.72 662 +0.00(+0.00%)
Nov 24, 2015 18.71 18.72 18.71 18.72 19,917 +0.04(+0.20%)
Nov 23, 2015 18.71 18.71 18.68 18.68 79,688 -0.05(-0.24%)
Nov 20, 2015 18.73 18.73 18.72 18.72 8,961 -0.03(-0.16%)
Nov 19, 2015 18.78 18.78 18.72 18.75 9,769 +0.04(+0.20%)
Nov 18, 2015 18.69 18.72 18.69 18.72 3,886 -0.02(-0.12%)
Nov 17, 2015 18.69 18.74 18.68 18.74 2,366 +0.02(+0.12%)
Nov 16, 2015 18.70 18.72 18.67 18.72 54,302 +0.01(+0.04%)
Nov 13, 2015 18.69 18.71 18.69 18.71 267 +0.03(+0.16%)
Nov 12, 2015 18.74 18.74 18.65 18.68 3,280 -0.02(-0.10%)
Nov 11, 2015 18.70 18.70 18.70 18.70 4,374 +0.02(+0.10%)
Nov 09, 2015 18.68 18.68 18.68 18.68 132 -0.01(-0.04%)
Nov 06, 2015 18.64 18.69 18.54 18.69 5,434 -0.05(-0.24%)
Nov 05, 2015 18.72 18.73 18.72 18.73 2,135 -0.01(-0.05%)
Nov 03, 2015 18.74 18.74 18.74 18.74 530 +0.00(+0.01%)
Nov 02, 2015 18.78 18.78 18.74 18.74 755 -0.01(-0.03%)
Oct 30, 2015 18.74 18.75 18.73 18.75 12,964 -0.01(-0.04%)
Oct 29, 2015 18.70 18.79 18.70 18.75 40,447 -0.04(-0.24%)
Oct 27, 2015 18.80 18.80 18.80 18.80 265 +0.01(+0.08%)
Oct 26, 2015 18.78 18.78 18.78 18.78 265 +0.03(+0.16%)
Oct 23, 2015 18.81 18.81 18.73 18.75 1,924 -0.05(-0.24%)
Oct 21, 2015 18.79 18.80 18.80 18.80 930 +0.01(+0.04%)
Oct 20, 2015 18.78 18.79 18.78 18.79 588 -0.01(-0.04%)
Oct 19, 2015 18.80 18.80 18.80 18.80 134 +0.01(+0.06%)
Oct 16, 2015 18.75 18.79 18.75 18.79 4,916 -0.01(-0.06%)
Oct 15, 2015 18.78 18.80 18.78 18.80 3,189 -0.01(-0.04%)
Oct 14, 2015 18.81 18.81 18.81 18.81 2,657 +0.04(+0.22%)
Oct 13, 2015 18.77 18.78 18.71 18.76 9,056 +0.04(+0.23%)
Oct 12, 2015 18.76 18.78 18.72 18.72 15,862 -0.03(-0.16%)
Oct 09, 2015 18.77 18.77 18.71 18.75 532 -0.03(-0.16%)
Oct 08, 2015 18.77 18.78 18.77 18.78 3,023 -0.01(-0.04%)
Oct 07, 2015 18.79 18.79 18.79 18.79 22,478 -0.02(-0.12%)
Oct 06, 2015 18.81 18.82 18.81 18.81 30,379 +0.02(+0.08%)
Oct 05, 2015 18.80 18.80 18.80 18.80 3,455 -0.02(-0.12%)
Oct 02, 2015 18.87 18.87 18.81 18.82 1,871 +0.06(+0.32%)
Oct 01, 2015 18.78 18.78 18.76 18.76 3,534 -0.00(-0.03%)
Sep 30, 2015 18.73 18.77 18.73 18.77 4,213 +0.06(+0.32%)
Sep 29, 2015 18.73 18.73 18.71 18.71 293 -0.02(-0.12%)
Sep 25, 2015 18.72 18.73 18.73 18.73 5,329 +0.02(+0.08%)
Sep 24, 2015 18.73 18.73 18.71 18.71 799 +0.03(+0.16%)
Sep 23, 2015 18.69 18.74 18.68 18.68 5,563 -0.05(-0.28%)
Sep 22, 2015 18.74 18.75 18.74 18.74 8,926 -0.07(-0.40%)
Sep 18, 2015 18.81 18.81 18.81 18.81 266 +0.14(+0.72%)
Sep 17, 2015 18.68 18.68 18.68 18.68 2,664 -0.01(-0.04%)
Sep 15, 2015 18.69 18.68 18.68 18.68 17,719 +0.01(+0.04%)
Sep 14, 2015 18.69 18.69 18.68 18.68 652 +0.00(+0.00%)
Sep 11, 2015 18.68 18.68 18.68 18.68 133 -0.02(-0.08%)
Sep 10, 2015 18.69 18.69 18.69 18.69 134 +0.01(+0.04%)
Sep 09, 2015 18.65 18.68 18.65 18.68 411 -0.03(-0.16%)
Sep 08, 2015 18.71 18.71 18.71 18.71 1,998 -0.01(-0.04%)
Sep 04, 2015 18.80 18.72 18.72 18.72 1,865 -0.03(-0.16%)
Sep 03, 2015 18.72 18.75 18.71 18.75 3,461 +0.05(+0.28%)
Sep 02, 2015 18.70 18.70 18.70 18.70 419 -0.17(-0.92%)
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.