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 (%)
Dec 29, 2017 19.17 19.17 19.17 0 -0.05(-0.25%)
Dec 28, 2017 19.19 19.25 19.17 19.21 22,199 -0.06(-0.34%)
Dec 27, 2017 19.24 19.28 19.22 19.28 9,249 +0.05(+0.25%)
Dec 26, 2017 19.17 19.24 19.17 19.23 5,989 +0.11(+0.60%)
Dec 22, 2017 19.17 19.21 19.12 19.12 22,814 +0.00(+0.00%)
Dec 21, 2017 19.17 19.17 19.12 19.12 15,923 -0.08(-0.44%)
Dec 20, 2017 19.18 19.20 19.18 19.20 12,263 +0.02(+0.13%)
Dec 19, 2017 19.21 19.23 19.17 19.18 91,307 -0.03(-0.17%)
Dec 18, 2017 19.26 19.27 19.21 19.21 42,198 +0.01(+0.04%)
Dec 15, 2017 19.26 19.26 19.19 19.20 3,657 -0.06(-0.34%)
Dec 14, 2017 19.25 19.27 19.24 19.27 5,427 +0.04(+0.21%)
Dec 13, 2017 19.25 19.25 19.20 19.23 13,294 +0.02(+0.13%)
Dec 12, 2017 19.21 19.22 19.18 19.20 19,185 -0.01(-0.07%)
Dec 11, 2017 19.21 19.23 19.21 19.21 14,420 +0.01(+0.07%)
Dec 08, 2017 19.27 19.27 19.20 19.20 13,710 -0.05(-0.26%)
Dec 07, 2017 19.24 19.28 19.23 19.25 11,569 +0.02(+0.09%)
Dec 06, 2017 19.27 19.28 19.23 19.23 21,777 +0.00(+0.00%)
Dec 05, 2017 19.23 19.23 19.22 19.23 1,310 +0.00(+0.00%)
Dec 01, 2017 19.23 19.23 19.23 0 -0.01(-0.06%)
Nov 30, 2017 19.22 19.25 19.22 19.25 15,818 +0.01(+0.04%)
Nov 29, 2017 19.19 19.24 19.19 19.24 5,354 -0.04(-0.21%)
Nov 28, 2017 19.25 19.29 19.21 19.28 14,345 +0.02(+0.13%)
Nov 27, 2017 19.25 19.25 19.25 19.25 1,386 +0.04(+0.21%)
Nov 24, 2017 19.21 19.21 19.21 19.21 2,349 +0.00(+0.00%)
Nov 22, 2017 19.24 19.26 19.21 19.21 10,086 -0.05(-0.25%)
Nov 21, 2017 19.23 19.26 19.20 19.26 14,526 +0.06(+0.34%)
Nov 20, 2017 19.23 19.25 19.17 19.20 52,080 -0.02(-0.08%)
Nov 17, 2017 19.28 19.28 19.21 19.21 11,214 -0.06(-0.34%)
Nov 16, 2017 19.27 19.30 19.24 19.28 17,285 +0.01(+0.04%)
Nov 15, 2017 19.22 19.27 19.22 19.27 2,683 +0.03(+0.16%)
Nov 14, 2017 19.25 19.25 19.24 19.24 7,666 -0.01(-0.03%)
Nov 13, 2017 19.22 19.25 19.22 19.25 2,270 +0.03(+0.17%)
Nov 10, 2017 19.24 19.25 19.21 19.21 15,647 -0.00(-0.00%)
Nov 09, 2017 19.22 19.28 19.21 19.21 8,993 -0.03(-0.17%)
Nov 08, 2017 19.27 19.28 19.25 19.25 5,209 -0.02(-0.08%)
Nov 07, 2017 19.26 19.30 19.25 19.26 21,008 -0.06(-0.33%)
Nov 06, 2017 19.30 19.36 19.30 19.33 1,806 +0.03(+0.17%)
Nov 03, 2017 19.29 19.30 19.27 19.30 7,476 +0.04(+0.21%)
Nov 02, 2017 19.26 19.26 19.25 19.25 1,288 +0.03(+0.17%)
Nov 01, 2017 19.20 19.29 19.20 19.22 6,542 +0.01(+0.07%)
Oct 31, 2017 19.19 19.22 19.19 19.21 2,657 -0.01(-0.04%)
Oct 30, 2017 19.22 19.31 19.21 19.22 20,541 +0.02(+0.13%)
Oct 27, 2017 19.17 19.23 19.17 19.19 6,755 +0.02(+0.13%)
Oct 26, 2017 19.25 19.25 19.17 19.17 373 -0.02(-0.10%)
Oct 25, 2017 19.19 19.19 19.19 19.19 30,988 -0.07(-0.36%)
Oct 24, 2017 19.24 19.26 19.23 19.26 2,625 +0.02(+0.08%)
Oct 23, 2017 19.23 19.26 19.23 19.24 8,696 +0.00(+0.02%)
Oct 20, 2017 19.23 19.29 19.22 19.24 3,237 -0.02(-0.10%)
Oct 19, 2017 19.25 19.27 19.25 19.26 1,769 -0.02(-0.08%)
Oct 18, 2017 19.27 19.27 19.27 19.27 288 -0.01(-0.03%)
Oct 17, 2017 19.30 19.30 19.27 19.28 1,902 +0.00(+0.00%)
Oct 16, 2017 19.29 19.29 19.27 19.28 5,079 -0.01(-0.06%)
Oct 13, 2017 19.29 19.29 19.29 19.29 169 +0.00(+0.00%)
Oct 12, 2017 19.30 19.30 19.29 19.29 5,322 +0.01(+0.06%)
Oct 11, 2017 19.31 19.31 19.28 19.28 2,068 +0.03(+0.15%)
Oct 10, 2017 19.29 19.29 19.25 19.25 1,773 -0.04(-0.18%)
Oct 09, 2017 19.29 19.29 19.29 19.29 941 -0.02(-0.08%)
Oct 05, 2017 19.30 19.30 19.30 8 -0.03(-0.15%)
Oct 04, 2017 19.33 19.33 19.33 19.33 1,867 +0.04(+0.19%)
Oct 03, 2017 19.28 19.29 19.28 19.29 892 +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.