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 (%)
Jul 31, 2015 18.68 18.68 18.68 18.68 133 +0.08(+0.44%)
Jul 30, 2015 18.66 18.66 18.58 18.60 4,148 -0.08(-0.44%)
Jul 29, 2015 18.68 18.68 18.68 18.68 12,313 -0.02(-0.12%)
Jul 28, 2015 18.71 18.71 18.70 18.70 9,486 +0.01(+0.04%)
Jul 27, 2015 18.72 18.72 18.69 18.69 20,603 -0.01(-0.08%)
Jul 24, 2015 18.81 18.81 18.68 18.71 28,844 +0.01(+0.08%)
Jul 23, 2015 18.69 18.69 18.69 18.69 133 +0.02(+0.12%)
Jul 22, 2015 18.69 18.69 18.67 18.67 11,000 -0.02(-0.08%)
Jul 21, 2015 18.66 18.80 18.66 18.69 39,530 -0.04(-0.20%)
Jul 20, 2015 18.65 18.72 18.65 18.72 15,809 +0.06(+0.32%)
Jul 17, 2015 18.82 18.82 18.66 18.66 3,426 +0.02(+0.12%)
Jul 16, 2015 18.63 18.64 18.63 18.64 27,598 +0.04(+0.24%)
Jul 15, 2015 18.61 18.61 18.60 18.60 5,433 -0.02(-0.12%)
Jul 14, 2015 18.61 18.62 18.61 18.62 16,997 +0.04(+0.20%)
Jul 13, 2015 18.75 18.75 18.51 18.58 6,839 -0.02(-0.12%)
Jul 10, 2015 18.59 18.60 18.59 18.60 269 -0.10(-0.52%)
Jul 09, 2015 18.65 18.70 18.64 18.70 11,384 +0.03(+0.16%)
Jul 07, 2015 18.69 18.67 18.67 18.67 267 +0.06(+0.32%)
Jul 06, 2015 18.61 18.61 18.61 18.61 196 +0.01(+0.04%)
Jul 02, 2015 18.63 18.60 18.60 18.60 6,290 +0.01(+0.04%)
Jul 01, 2015 18.60 18.60 18.60 18.60 2,141 -0.09(-0.48%)
Jun 30, 2015 18.69 18.69 18.69 18.69 133 +0.06(+0.32%)
Jun 29, 2015 18.63 18.63 18.63 18.63 401 +0.01(+0.04%)
Jun 26, 2015 18.62 18.62 18.62 18.62 1,338 +0.01(+0.08%)
Jun 25, 2015 18.63 18.63 18.60 18.60 10,707 -0.03(-0.16%)
Jun 24, 2015 18.66 18.66 18.63 18.63 13,250 +0.00(+0.00%)
Jun 23, 2015 18.63 18.65 18.63 18.63 7,093 -0.10(-0.56%)
Jun 22, 2015 18.79 18.79 18.68 18.74 4,029 +0.04(+0.20%)
Jun 19, 2015 18.70 18.70 18.70 18.70 133 +0.05(+0.28%)
Jun 18, 2015 18.69 18.69 18.65 18.65 16,729 -0.04(-0.24%)
Jun 17, 2015 18.69 18.69 18.69 18.69 803 +0.03(+0.16%)
Jun 16, 2015 18.73 18.73 18.65 18.66 23,220 -0.07(-0.40%)
Jun 15, 2015 18.74 18.74 18.74 18.74 501 +0.01(+0.04%)
Jun 11, 2015 18.73 18.73 18.73 18.73 4,550 +0.03(+0.16%)
Jun 10, 2015 18.70 18.71 18.70 18.70 12,045 -0.03(-0.16%)
Jun 09, 2015 18.69 18.73 18.69 18.73 3,209 +0.04(+0.19%)
Jun 05, 2015 18.69 18.70 18.70 18.70 109 -0.10(-0.51%)
Jun 03, 2015 18.75 18.79 18.79 18.79 5 +0.01(+0.08%)
Jun 02, 2015 18.78 18.80 18.77 18.78 18,639 -0.03(-0.16%)
Jun 01, 2015 18.81 18.82 18.81 18.81 1,252 -0.06(-0.31%)
May 29, 2015 18.87 18.87 18.87 18.87 133 -0.02(-0.08%)
May 27, 2015 18.81 18.88 18.88 18.88 1,739 +0.09(+0.48%)
May 26, 2015 18.84 18.84 18.77 18.79 2,012 -0.03(-0.16%)
May 22, 2015 18.80 18.82 18.82 18.82 1,338 +0.01(+0.04%)
May 21, 2015 18.78 18.85 18.78 18.81 2,898 +0.02(+0.12%)
May 20, 2015 18.78 18.79 18.77 18.79 5,389 +0.00(+0.00%)
May 18, 2015 18.77 18.79 18.79 18.79 1,873 -0.02(-0.12%)
May 15, 2015 18.78 18.78 18.78 18.81 267 +0.10(+0.52%)
May 14, 2015 18.75 18.78 18.69 18.72 6,868 -0.04(-0.24%)
May 13, 2015 18.76 18.76 18.76 18.76 3,205 +0.01(+0.04%)
May 11, 2015 18.78 18.75 18.75 18.75 25,161 -0.09(-0.48%)
May 08, 2015 18.81 18.85 18.81 18.84 29,310 +0.04(+0.24%)
May 07, 2015 18.81 18.81 18.80 18.80 528 +0.00(+0.00%)
May 06, 2015 18.80 18.80 18.80 18.80 3,113 -0.02(-0.12%)
May 05, 2015 18.83 18.83 18.81 18.82 13,029 -0.01(-0.05%)
May 04, 2015 18.83 18.83 18.83 18.83 401 +0.02(+0.13%)
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.