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 (%)
May 31, 2016 19.06 19.10 19.06 19.10 5,997 +0.02(+0.12%)
May 27, 2016 19.08 19.08 19.08 19.08 32,493 -0.02(-0.08%)
May 26, 2016 19.08 19.11 19.08 19.10 29,114 +0.02(+0.12%)
May 25, 2016 19.06 19.10 19.06 19.07 20,808 -0.01(-0.04%)
May 24, 2016 19.07 19.09 19.07 19.08 10,280 +0.00(+0.00%)
May 23, 2016 19.05 19.09 19.05 19.08 6,629 +0.02(+0.08%)
May 20, 2016 19.08 19.08 19.07 19.07 5,848 -0.03(-0.16%)
May 19, 2016 19.10 19.10 19.07 19.10 15,054 +0.08(+0.40%)
May 18, 2016 19.03 19.03 19.02 19.02 1,052 -0.05(-0.28%)
May 17, 2016 19.05 19.11 19.05 19.07 2,092 -0.03(-0.16%)
May 16, 2016 19.10 19.10 19.10 19.10 8,164 -0.03(-0.16%)
May 13, 2016 19.11 19.13 19.10 19.13 5,600 +0.05(+0.24%)
May 12, 2016 19.10 19.10 19.08 19.09 1,762 -0.01(-0.06%)
May 11, 2016 19.10 19.10 19.10 19.10 235 +0.04(+0.22%)
May 10, 2016 19.10 19.10 19.06 19.06 2,066 -0.05(-0.24%)
May 09, 2016 19.10 19.10 19.10 19.10 3,441 -0.00(-0.02%)
May 06, 2016 19.11 19.11 19.08 19.11 6,870 +0.01(+0.06%)
May 05, 2016 19.09 19.10 19.08 19.10 19,286 +0.00(+0.00%)
May 04, 2016 19.10 19.10 19.08 19.10 8,595 +0.01(+0.04%)
May 03, 2016 19.11 19.11 19.09 19.09 4,185 +0.05(+0.28%)
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.