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 28, 2018 18.93 18.98 18.93 18.98 1,795 +0.04(+0.21%)
Feb 27, 2018 18.99 19.22 18.94 18.94 20,975 -0.05(-0.26%)
Feb 26, 2018 19.02 19.02 18.98 18.98 4,312 +0.02(+0.13%)
Feb 23, 2018 18.98 19.00 18.96 18.96 26,306 +0.04(+0.22%)
Feb 22, 2018 18.96 18.97 18.92 18.92 25,131 +0.02(+0.13%)
Feb 21, 2018 18.94 18.97 18.89 18.89 7,435 -0.05(-0.28%)
Feb 20, 2018 18.92 18.96 18.92 18.95 5,141 -0.02(-0.11%)
Feb 16, 2018 18.97 18.97 18.97 0 +0.02(+0.13%)
Feb 15, 2018 18.92 18.95 18.88 18.94 12,246 +0.07(+0.39%)
Feb 14, 2018 18.92 18.94 18.87 18.87 7,968 -0.09(-0.46%)
Feb 13, 2018 18.95 18.97 18.95 18.96 1,820 +0.01(+0.08%)
Feb 12, 2018 19.01 19.01 18.93 18.94 5,735 +0.00(+0.00%)
Feb 09, 2018 18.95 18.98 18.94 18.94 3,887 -0.01(-0.04%)
Feb 08, 2018 18.91 18.95 18.91 18.95 2,399 +0.04(+0.21%)
Feb 07, 2018 18.97 18.91 18.91 8,172 -0.04(-0.21%)
Feb 06, 2018 19.00 19.00 18.95 18.95 7,369 -0.04(-0.21%)
Feb 05, 2018 18.96 18.99 18.96 18.99 11,992 +0.04(+0.21%)
Feb 02, 2018 18.95 18.95 18.95 18.95 6,122 +0.02(+0.13%)
Feb 01, 2018 18.98 18.99 18.93 18.93 8,237 -0.08(-0.40%)
Jan 31, 2018 18.96 19.00 18.95 19.00 2,114 +0.04(+0.21%)
Jan 30, 2018 18.96 18.95 18.96 7,905 +0.01(+0.04%)
Jan 29, 2018 18.97 19.04 18.96 18.96 11,572 -0.05(-0.25%)
Jan 26, 2018 19.06 19.06 18.96 19.00 4,068 -0.07(-0.38%)
Jan 25, 2018 19.00 19.10 19.00 19.08 26,786 +0.06(+0.30%)
Jan 24, 2018 19.01 19.02 19.00 19.02 4,591 +0.01(+0.04%)
Jan 23, 2018 19.03 19.03 19.01 19.01 657 -0.05(-0.25%)
Jan 22, 2018 19.07 19.07 19.06 19.06 13,152 -0.03(-0.15%)
Jan 19, 2018 19.10 19.10 19.07 19.09 17,712 +0.00(+0.03%)
Jan 18, 2018 19.07 19.10 19.07 19.08 10,158 +0.01(+0.04%)
Jan 17, 2018 19.13 19.13 19.07 19.08 22,787 -0.03(-0.14%)
Jan 16, 2018 19.08 19.12 19.10 19.10 2,497 +0.00(+0.00%)
Jan 12, 2018 19.10 19.10 19.10 0 -0.03(-0.16%)
Jan 11, 2018 19.11 19.15 19.11 19.13 19,172 +0.03(+0.16%)
Jan 10, 2018 19.13 19.13 19.10 19.10 15,520 -0.04(-0.19%)
Jan 09, 2018 19.14 19.14 19.14 19.14 531 -0.04(-0.20%)
Jan 08, 2018 19.21 19.21 19.14 19.18 20,565 -0.04(-0.19%)
Jan 05, 2018 19.18 19.21 19.18 19.21 1,647 +0.03(+0.17%)
Jan 04, 2018 19.20 19.21 19.18 19.18 2,343 -0.02(-0.10%)
Jan 03, 2018 19.17 19.20 19.17 19.20 803 +0.06(+0.32%)
Jan 02, 2018 19.12 19.20 19.12 19.14 9,534 +0.02(+0.13%)
Dec 29, 2017 19.12 19.12 19.12 0 -0.05(-0.25%)
Dec 28, 2017 19.14 19.20 19.12 19.17 22,255 -0.06(-0.34%)
Dec 27, 2017 19.19 19.23 19.17 19.23 9,272 +0.05(+0.25%)
Dec 26, 2017 19.12 19.19 19.12 19.18 6,004 +0.11(+0.60%)
Dec 22, 2017 19.12 19.17 19.07 19.07 22,872 +0.00(+0.00%)
Dec 21, 2017 19.12 19.12 19.07 19.07 15,964 -0.08(-0.44%)
Dec 20, 2017 19.13 19.15 19.13 19.15 12,294 +0.02(+0.13%)
Dec 19, 2017 19.16 19.18 19.12 19.13 91,539 -0.03(-0.17%)
Dec 18, 2017 19.21 19.22 19.16 19.16 42,305 +0.01(+0.04%)
Dec 15, 2017 19.21 19.21 19.14 19.15 3,667 -0.06(-0.34%)
Dec 14, 2017 19.20 19.22 19.19 19.22 5,441 +0.04(+0.21%)
Dec 13, 2017 19.20 19.20 19.15 19.18 13,328 +0.02(+0.13%)
Dec 12, 2017 19.16 19.17 19.13 19.15 19,234 -0.01(-0.07%)
Dec 11, 2017 19.16 19.18 19.16 19.17 14,457 +0.01(+0.07%)
Dec 08, 2017 19.22 19.22 19.15 19.15 13,745 -0.05(-0.26%)
Dec 07, 2017 19.19 19.23 19.18 19.20 11,598 +0.02(+0.09%)
Dec 06, 2017 19.23 19.23 19.18 19.18 21,832 +0.00(+0.00%)
Dec 05, 2017 19.18 19.18 19.17 19.18 1,314 +0.00(+0.00%)
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.