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, 2018 18.99 18.99 18.99 18.99 121 -0.04(-0.22%)
May 30, 2018 19.02 19.03 19.02 19.03 489 -0.04(-0.22%)
May 29, 2018 19.02 19.07 18.97 19.07 6,328 +0.13(+0.69%)
May 25, 2018 18.94 18.94 18.94 0 +0.03(+0.17%)
May 24, 2018 18.90 18.91 18.90 18.90 3,576 +0.01(+0.04%)
May 23, 2018 18.90 18.90 18.89 18.90 4,758 -0.02(-0.13%)
May 22, 2018 18.90 18.92 18.87 18.92 3,091 +0.06(+0.30%)
May 21, 2018 18.88 18.90 18.86 18.86 3,579 -0.01(-0.04%)
May 18, 2018 18.89 18.89 18.87 18.87 2,021 +0.00(+0.00%)
May 17, 2018 18.86 18.87 18.84 18.87 7,615 +0.00(+0.00%)
May 16, 2018 18.89 18.89 18.86 18.87 3,287 -0.03(-0.17%)
May 15, 2018 18.90 18.91 18.88 18.90 9,401 -0.02(-0.13%)
May 14, 2018 18.94 18.95 18.93 18.93 4,927 -0.04(-0.22%)
May 11, 2018 18.95 19.00 18.94 18.97 93,589 +0.02(+0.13%)
May 10, 2018 18.93 18.97 18.87 18.94 21,523 +0.02(+0.09%)
May 09, 2018 18.91 18.93 18.91 18.93 9,846 -0.02(-0.13%)
May 08, 2018 18.93 18.95 18.89 18.95 2,038 -0.00(-0.02%)
May 07, 2018 18.96 18.98 18.95 18.96 1,129 -0.00(-0.02%)
May 04, 2018 18.95 18.98 18.95 18.96 2,023 +0.01(+0.06%)
May 03, 2018 18.94 18.95 18.94 18.95 2,093 +0.00(+0.02%)
May 02, 2018 18.95 18.95 18.94 18.94 2,137 +0.02(+0.09%)
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.