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 21.66 21.66 21.66 0 +0.01(+0.04%)
Aug 26, 2020 21.67 21.67 21.63 21.65 10,164 +0.00(+0.00%)
Aug 25, 2020 21.67 21.67 21.62 21.65 2,821 -0.00(-0.02%)
Aug 24, 2020 21.69 21.69 21.62 21.65 4,995 -0.04(-0.20%)
Aug 21, 2020 21.62 21.69 21.62 21.69 3,237 +0.03(+0.14%)
Aug 20, 2020 21.63 21.70 21.63 21.66 15,637 +0.01(+0.06%)
Aug 19, 2020 21.67 21.70 21.65 21.65 9,965 +0.00(+0.00%)
Aug 18, 2020 21.69 21.69 21.65 21.65 19,337 +0.02(+0.10%)
Aug 17, 2020 21.67 21.67 21.60 21.63 3,526 -0.01(-0.06%)
Aug 14, 2020 21.67 21.67 21.64 21.64 15,182 +0.01(+0.04%)
Aug 13, 2020 21.63 21.67 21.63 21.63 3,814 +0.01(+0.04%)
Aug 12, 2020 21.67 21.67 21.60 21.62 9,859 -0.02(-0.08%)
Aug 11, 2020 21.68 21.70 21.64 21.64 8,466 -0.00(-0.00%)
Aug 10, 2020 21.64 21.65 21.64 21.64 2,074 -0.03(-0.12%)
Aug 07, 2020 21.70 21.70 21.67 21.67 2,790 +0.00(+0.00%)
Aug 06, 2020 21.65 21.70 21.62 21.67 58,369 -0.02(-0.08%)
Aug 05, 2020 21.72 21.72 21.65 21.69 68,850 -0.01(-0.04%)
Aug 04, 2020 21.73 21.73 21.68 21.70 12,706 +0.04(+0.19%)
Aug 03, 2020 21.65 21.68 21.65 21.66 3,258 +0.03(+0.16%)
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%)
May 01, 2020 21.78 21.78 21.30 21.30 14,812 +0.08(+0.40%)
Apr 30, 2020 21.15 21.26 21.15 21.21 1,952 -0.02(-0.08%)
Apr 29, 2020 21.24 21.24 21.09 21.23 9,225 +0.10(+0.48%)
Apr 28, 2020 21.15 21.20 21.13 21.13 2,677 -0.02(-0.08%)
Apr 27, 2020 21.12 21.15 21.12 21.15 690 +0.00(+0.02%)
Apr 24, 2020 21.14 21.14 21.14 21.14 113 +0.03(+0.13%)
Apr 23, 2020 21.08 21.11 21.08 21.11 409 +0.04(+0.17%)
Apr 22, 2020 21.06 21.08 21.06 21.08 328 +0.00(+0.00%)
Apr 21, 2020 21.10 21.10 21.06 21.08 2,579 -0.00(-0.02%)
Apr 20, 2020 20.71 21.14 20.69 21.08 2,537 -0.01(-0.06%)
Apr 17, 2020 21.09 21.14 21.09 21.10 2,386 -0.00(-0.02%)
Apr 16, 2020 21.07 21.14 21.07 21.10 3,711 +0.04(+0.21%)
Apr 15, 2020 21.05 21.08 21.05 21.06 4,359 -0.01(-0.04%)
Apr 14, 2020 21.10 21.10 21.03 21.07 3,518 -0.04(-0.21%)
Apr 13, 2020 21.11 21.15 20.88 21.11 37,157 -0.00(-0.02%)
Apr 09, 2020 21.14 21.15 21.08 21.11 6,363 +0.02(+0.08%)
Apr 08, 2020 21.07 21.13 21.07 21.10 6,000 -0.00(-0.02%)
Apr 07, 2020 21.03 21.17 20.91 21.10 13,282 +0.04(+0.21%)
Apr 06, 2020 21.16 21.16 21.01 21.06 3,839 -0.00(-0.02%)
Apr 03, 2020 21.21 21.21 21.01 21.06 6,136 +0.12(+0.57%)
Apr 02, 2020 21.06 21.08 20.94 20.94 19,234 +0.06(+0.30%)
Apr 01, 2020 20.71 21.74 20.66 20.88 6,724 +0.02(+0.12%)
Mar 31, 2020 20.79 20.86 20.65 20.86 98,389 -0.09(-0.42%)
Mar 30, 2020 20.99 20.99 20.87 20.94 35,427 +0.11(+0.55%)
Mar 27, 2020 20.78 21.00 20.58 20.83 33,606 +0.03(+0.15%)
Mar 26, 2020 20.72 20.94 20.72 20.80 4,784 -0.00(-0.02%)
Mar 25, 2020 20.86 20.86 20.80 20.80 5,733 -0.05(-0.25%)
Mar 24, 2020 20.68 20.91 20.64 20.86 25,000 +0.19(+0.93%)
Mar 23, 2020 20.72 20.90 20.66 20.66 3,627 -0.05(-0.25%)
Mar 20, 2020 20.36 20.72 20.25 20.72 8,316 +0.22(+1.07%)
Mar 19, 2020 20.44 21.10 20.41 20.50 58,678 -0.17(-0.83%)
Mar 18, 2020 20.72 20.91 20.60 20.67 37,970 -0.34(-1.60%)
Mar 17, 2020 20.85 21.17 20.81 21.01 44,064 +0.04(+0.21%)
Mar 16, 2020 20.63 20.96 20.63 20.96 8,219 +0.15(+0.72%)
Mar 13, 2020 20.80 20.89 20.27 20.81 159,148 -0.06(-0.27%)
Mar 12, 2020 20.54 20.91 20.34 20.87 87,298 -0.01(-0.06%)
Mar 11, 2020 20.97 21.01 20.88 20.88 95,154 -0.10(-0.46%)
Mar 10, 2020 21.08 21.11 20.98 20.98 4,300 -0.15(-0.69%)
Mar 09, 2020 21.57 21.57 21.07 21.13 5,277 +0.04(+0.17%)
Mar 06, 2020 21.15 21.15 21.00 21.09 28,252 +0.04(+0.21%)
Mar 05, 2020 21.09 21.09 21.03 21.05 38,583 +0.02(+0.09%)
Mar 04, 2020 20.97 21.03 20.97 21.03 8,844 +0.00(+0.01%)
Mar 03, 2020 20.98 21.07 20.98 21.02 11,976 +0.05(+0.25%)
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.