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 (%)
Feb 27, 2015 18.87 18.90 18.87 18.90 23,560 +0.08(+0.44%)
Feb 26, 2015 18.84 18.84 18.81 18.82 2,912 -0.07(-0.36%)
Feb 25, 2015 18.89 18.90 18.89 18.89 1,298 -0.02(-0.12%)
Feb 24, 2015 18.86 18.91 18.86 18.91 12,578 +0.05(+0.28%)
Feb 23, 2015 18.84 18.90 18.84 18.86 4,312 -0.04(-0.24%)
Feb 20, 2015 18.84 18.90 18.84 18.90 7,082 +0.07(+0.40%)
Feb 19, 2015 18.83 18.83 18.81 18.83 9,167 -0.04(-0.24%)
Feb 18, 2015 18.83 18.87 18.82 18.87 11,423 +0.05(+0.28%)
Feb 13, 2015 18.84 18.82 18.82 18.82 14,989 -0.01(-0.04%)
Feb 12, 2015 18.85 18.85 18.83 18.83 16,194 -0.01(-0.04%)
Feb 10, 2015 18.83 18.84 18.84 18.84 9,636 +0.01(+0.04%)
Feb 09, 2015 18.81 18.83 18.81 18.83 56,197 -0.04(-0.20%)
Feb 06, 2015 18.87 18.87 18.87 18.87 1,841 +0.02(+0.12%)
Feb 05, 2015 18.85 18.85 18.84 18.84 10,935 -0.05(-0.28%)
Feb 03, 2015 18.87 18.90 18.90 18.90 1,739 +0.04(+0.20%)
Feb 02, 2015 18.87 18.87 18.84 18.86 7,053 -0.01(-0.04%)
Jan 30, 2015 18.89 18.89 18.87 18.87 1,672 +0.01(+0.04%)
Jan 29, 2015 18.88 18.88 18.84 18.86 3,078 +0.01(+0.04%)
Jan 28, 2015 18.85 18.85 18.85 18.85 590 +0.02(+0.12%)
Jan 27, 2015 18.81 18.86 18.81 18.83 2,141 -0.02(-0.12%)
Jan 26, 2015 18.85 18.85 18.85 18.85 1,472 +0.01(+0.04%)
Jan 23, 2015 18.85 18.85 18.84 18.84 938 +0.01(+0.04%)
Jan 22, 2015 18.81 18.84 18.81 18.84 1,940 -0.01(-0.04%)
Jan 21, 2015 18.84 18.84 18.84 18.84 401 +0.00(+0.00%)
Jan 20, 2015 18.84 18.84 18.84 18.84 582 -0.02(-0.12%)
Jan 15, 2015 18.81 18.87 18.87 18.87 42 +0.04(+0.21%)
Jan 14, 2015 18.80 18.86 18.79 18.83 7,553 -0.01(-0.05%)
Jan 13, 2015 18.84 18.86 18.79 18.84 51,272 +0.01(+0.04%)
Jan 12, 2015 18.83 18.83 18.83 18.83 1,782 +0.02(+0.12%)
Jan 09, 2015 18.79 18.81 18.78 18.81 2,944 -0.01(-0.04%)
Jan 08, 2015 18.81 18.81 18.81 18.81 669 -0.02(-0.12%)
Jan 07, 2015 18.84 18.84 18.84 18.84 22,752 -0.03(-0.16%)
Jan 06, 2015 18.87 18.94 18.82 18.87 1,606 +0.04(+0.20%)
Jan 05, 2015 18.83 18.84 18.83 18.83 1,606 +0.04(+0.20%)
Jan 02, 2015 18.79 18.79 18.79 18.79 266 +0.02(+0.12%)
Dec 31, 2014 18.77 18.77 18.77 18.77 11,643 +0.00(+0.00%)
Dec 30, 2014 18.76 18.78 18.76 18.77 7,022 +0.01(+0.04%)
Dec 29, 2014 18.77 18.77 18.76 18.76 5,353 +0.02(+0.12%)
Dec 26, 2014 18.78 18.78 18.74 18.74 1,338 -0.02(-0.12%)
Dec 24, 2014 18.75 18.76 18.76 18.76 401 +0.01(+0.08%)
Dec 23, 2014 18.75 18.75 18.75 18.75 1,838 -0.04(-0.20%)
Dec 22, 2014 18.78 18.79 18.75 18.78 16,166 +0.01(+0.08%)
Dec 17, 2014 18.87 18.77 18.77 18.77 22,886 -0.05(-0.24%)
Dec 16, 2014 18.78 18.81 18.68 18.81 15,590 +0.05(+0.28%)
Dec 15, 2014 18.83 18.83 18.76 18.76 17,459 -0.02(-0.08%)
Dec 12, 2014 18.78 18.83 18.77 18.78 35,008 +0.00(+0.00%)
Dec 11, 2014 18.76 18.78 18.76 18.78 2,368 +0.02(+0.08%)
Dec 10, 2014 18.81 18.81 18.76 18.76 40,666 -0.02(-0.12%)
Dec 09, 2014 18.82 18.82 18.78 18.78 5,099 +0.05(+0.28%)
Dec 05, 2014 18.73 18.73 18.73 18.73 2,141 -0.10(-0.51%)
Dec 04, 2014 18.81 18.83 18.78 18.83 64,848 +0.08(+0.43%)
Dec 03, 2014 18.72 18.75 18.72 18.75 9,837 -0.03(-0.16%)
Dec 02, 2014 18.78 18.78 18.78 18.78 267 -0.01(-0.08%)
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.