Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	18.81	18.81	18.81	18.81	1,505	+0.00(+0.00%)
Oct 30, 2014	18.81	18.81	18.81	18.81	1,338	+0.02(+0.12%)
Oct 29, 2014	18.79	18.80	18.78	18.78	19,941	-0.06(-0.32%)
Oct 20, 2014	18.84	18.84	18.84	18.84	3,345	+0.04(+0.20%)
Oct 17, 2014	18.81	18.81	18.81	18.81	5,721	-0.02(-0.12%)
Oct 16, 2014	18.84	18.84	18.83	18.83	14,722	-0.01(-0.04%)
Oct 15, 2014	18.84	18.84	18.83	18.84	1,606	+0.03(+0.16%)
Oct 14, 2014	18.81	18.81	18.81	18.81	535	+0.03(+0.16%)
Oct 07, 2014	18.80	18.78	18.78	18.78	1,204	+0.01(+0.04%)
Oct 06, 2014	18.77	18.77	18.75	18.77	5,487	+0.05(+0.28%)
Oct 03, 2014	18.72	18.74	18.72	18.72	36,005	-0.04(-0.24%)
Oct 02, 2014	18.75	18.78	18.72	18.76	35,199	+0.01(+0.08%)
Oct 01, 2014	18.75	18.80	18.71	18.75	88,606	+0.01(+0.04%)
Sep 30, 2014	18.72	18.78	18.70	18.74	25,738	+0.00(+0.00%)
Sep 29, 2014	18.75	18.75	18.69	18.74	34,931	+0.04(+0.24%)
Sep 25, 2014	18.72	18.69	18.69	18.69	535	+0.01(+0.08%)
Sep 24, 2014	18.75	18.86	18.68	18.68	13,584	-0.01(-0.04%)
Sep 18, 2014	18.69	18.69	18.69	18.69	401	-0.01(-0.07%)
Sep 17, 2014	18.70	18.70	18.70	18.70	7,762	+0.01(+0.03%)
Sep 15, 2014	18.69	18.69	18.69	18.69	133	+0.01(+0.08%)
Sep 12, 2014	18.69	18.69	18.68	18.68	4,684	-0.02(-0.12%)
Sep 11, 2014	18.70	18.70	18.70	18.70	3,213	-0.01(-0.04%)
Sep 10, 2014	18.71	18.71	18.71	18.71	267	-0.01(-0.04%)
Sep 05, 2014	18.71	18.72	18.72	18.72	535	+0.02(+0.08%)

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.

Flexshares Disciplined Duration MBS Index Fund (NQ: MBSD )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Flexshares Disciplined Duration MBS Index Fund (NQ: MBSD )

Historical Prices

Sections

Services

Malvern Daily Record