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%)
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.