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 (%)
Nov 30, 2015 18.76 21.99 18.73 18.76 24,809 -0.01(-0.04%)
Nov 25, 2015 18.76 18.76 18.76 18.76 661 +0.00(+0.00%)
Nov 24, 2015 18.76 18.76 18.76 18.76 19,866 +0.04(+0.20%)
Nov 23, 2015 18.76 18.76 18.73 18.73 79,486 -0.05(-0.24%)
Nov 20, 2015 18.78 18.78 18.77 18.77 8,938 -0.03(-0.16%)
Nov 19, 2015 18.82 18.82 18.76 18.80 9,744 +0.04(+0.20%)
Nov 18, 2015 18.73 18.77 18.73 18.76 3,876 -0.02(-0.12%)
Nov 17, 2015 18.73 18.79 18.73 18.79 2,360 +0.02(+0.12%)
Nov 16, 2015 18.75 18.76 18.72 18.76 54,165 +0.01(+0.04%)
Nov 13, 2015 18.74 18.76 18.74 18.76 267 +0.03(+0.16%)
Nov 12, 2015 18.79 18.79 18.70 18.73 3,272 -0.02(-0.10%)
Nov 11, 2015 18.75 18.75 18.74 18.74 4,363 +0.02(+0.10%)
Nov 09, 2015 18.73 18.73 18.73 18.73 132 -0.01(-0.04%)
Nov 06, 2015 18.69 18.73 18.59 18.73 5,421 -0.05(-0.24%)
Nov 05, 2015 18.77 18.78 18.77 18.78 2,130 -0.01(-0.05%)
Nov 03, 2015 18.79 18.79 18.79 18.79 528 +0.00(+0.01%)
Nov 02, 2015 18.83 18.83 18.79 18.79 753 -0.01(-0.03%)
Oct 30, 2015 18.79 18.79 18.77 18.79 12,931 -0.01(-0.04%)
Oct 29, 2015 18.75 18.83 18.75 18.80 40,344 -0.04(-0.24%)
Oct 27, 2015 18.85 18.85 18.85 18.85 265 +0.01(+0.08%)
Oct 26, 2015 18.83 18.83 18.83 18.83 265 +0.03(+0.16%)
Oct 23, 2015 18.86 18.86 18.77 18.80 1,919 -0.05(-0.24%)
Oct 21, 2015 18.84 18.85 18.85 18.85 927 +0.01(+0.04%)
Oct 20, 2015 18.83 18.84 18.83 18.84 587 -0.01(-0.04%)
Oct 19, 2015 18.85 18.85 18.85 18.85 133 +0.01(+0.06%)
Oct 16, 2015 18.80 18.83 18.80 18.83 4,904 -0.01(-0.06%)
Oct 15, 2015 18.83 18.85 18.83 18.85 3,181 -0.01(-0.04%)
Oct 14, 2015 18.85 18.85 18.85 18.85 2,651 +0.04(+0.22%)
Oct 13, 2015 18.82 18.82 18.76 18.81 9,033 +0.04(+0.23%)
Oct 12, 2015 18.81 18.82 18.77 18.77 15,822 -0.03(-0.16%)
Oct 09, 2015 18.82 18.82 18.75 18.80 531 -0.03(-0.16%)
Oct 08, 2015 18.82 18.83 18.82 18.83 3,015 -0.01(-0.04%)
Oct 07, 2015 18.84 18.84 18.84 18.84 22,421 -0.02(-0.12%)
Oct 06, 2015 18.86 18.87 18.86 18.86 30,302 +0.02(+0.08%)
Oct 05, 2015 18.85 18.85 18.85 18.85 3,446 -0.02(-0.12%)
Oct 02, 2015 18.91 18.91 18.86 18.87 1,866 +0.06(+0.32%)
Oct 01, 2015 18.82 18.82 18.81 18.81 3,525 -0.00(-0.03%)
Sep 30, 2015 18.78 18.81 18.78 18.81 4,203 +0.06(+0.32%)
Sep 29, 2015 18.78 18.78 18.75 18.75 292 -0.02(-0.12%)
Sep 25, 2015 18.77 18.78 18.78 18.78 5,315 +0.02(+0.08%)
Sep 24, 2015 18.78 18.78 18.76 18.76 797 +0.03(+0.16%)
Sep 23, 2015 18.74 18.78 18.73 18.73 5,549 -0.05(-0.28%)
Sep 22, 2015 18.78 18.80 18.78 18.78 8,903 -0.08(-0.40%)
Sep 18, 2015 18.86 18.86 18.86 18.86 265 +0.14(+0.72%)
Sep 17, 2015 18.72 18.72 18.72 18.72 2,657 -0.01(-0.04%)
Sep 15, 2015 18.74 18.73 18.73 18.73 17,674 +0.01(+0.04%)
Sep 14, 2015 18.74 18.74 18.72 18.72 651 +0.00(+0.00%)
Sep 11, 2015 18.72 18.72 18.72 18.72 132 -0.02(-0.08%)
Sep 10, 2015 18.74 18.74 18.74 18.74 134 +0.01(+0.04%)
Sep 09, 2015 18.69 18.73 18.69 18.73 410 -0.03(-0.16%)
Sep 08, 2015 18.76 18.76 18.76 18.76 1,993 -0.01(-0.04%)
Sep 04, 2015 18.85 18.77 18.77 18.77 1,860 -0.03(-0.16%)
Sep 03, 2015 18.77 18.80 18.75 18.80 3,452 +0.05(+0.28%)
Sep 02, 2015 18.75 18.75 18.75 18.75 418 -0.17(-0.91%)
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.