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 (%)
Feb 28, 2017 19.05 19.07 18.98 19.00 135,739 +0.02(+0.08%)
Feb 27, 2017 19.03 19.03 18.99 18.99 583 -0.04(-0.21%)
Feb 24, 2017 18.99 19.04 18.99 19.03 6,101 +0.02(+0.12%)
Feb 23, 2017 18.98 19.00 18.95 19.00 1,168 +0.06(+0.30%)
Feb 22, 2017 18.95 18.95 18.92 18.95 23,385 -0.06(-0.31%)
Feb 21, 2017 19.01 19.01 19.01 19.01 323 +0.00(+0.00%)
Feb 17, 2017 19.01 19.01 19.01 0 +0.07(+0.35%)
Feb 16, 2017 18.95 18.95 18.94 18.94 9,068 -0.02(-0.12%)
Feb 15, 2017 18.96 18.97 18.93 18.96 4,255 +0.05(+0.27%)
Feb 14, 2017 18.90 18.96 18.90 18.91 9,472 -0.07(-0.39%)
Feb 13, 2017 18.97 18.99 18.95 18.99 8,765 +0.06(+0.33%)
Feb 10, 2017 18.95 18.99 18.92 18.92 46,547 -0.06(-0.33%)
Feb 09, 2017 19.01 19.01 18.99 18.99 1,740 -0.05(-0.27%)
Feb 08, 2017 19.01 19.04 18.99 19.04 3,356 +0.03(+0.16%)
Feb 07, 2017 18.99 19.01 18.99 19.01 2,371 -0.00(-0.01%)
Feb 06, 2017 19.04 19.05 19.01 19.01 5,846 +0.00(+0.00%)
Feb 03, 2017 19.01 19.01 18.99 19.01 4,080 +0.00(+0.00%)
Feb 02, 2017 18.99 19.03 18.95 19.01 11,594 +0.02(+0.10%)
Feb 01, 2017 18.97 19.00 18.95 18.99 9,214 +0.02(+0.11%)
Jan 31, 2017 19.03 19.03 18.98 18.97 9,834 -0.02(-0.08%)
Jan 30, 2017 18.92 19.01 18.92 18.99 65,700 +0.03(+0.17%)
Jan 27, 2017 18.98 18.98 18.95 18.95 2,879 -0.01(-0.04%)
Jan 26, 2017 18.95 18.96 18.93 18.96 1,681 +0.02(+0.13%)
Jan 25, 2017 18.95 18.95 18.92 18.94 2,840 -0.02(-0.11%)
Jan 24, 2017 18.95 19.00 18.95 18.96 16,113 +0.00(+0.03%)
Jan 23, 2017 18.93 18.95 18.90 18.95 1,063 +0.06(+0.33%)
Jan 20, 2017 18.86 18.90 18.85 18.89 7,304 -0.05(-0.25%)
Jan 19, 2017 18.90 18.94 18.87 18.94 28,440 -0.03(-0.17%)
Jan 18, 2017 19.02 19.02 18.97 18.97 5,982 -0.06(-0.31%)
Jan 17, 2017 19.10 19.10 19.02 19.03 2,599 -0.00(-0.02%)
Jan 13, 2017 19.03 19.03 19.03 0 +0.01(+0.04%)
Jan 12, 2017 19.01 19.02 18.95 19.02 8,502 -0.02(-0.08%)
Jan 11, 2017 19.00 19.06 18.96 19.04 11,761 +0.02(+0.10%)
Jan 10, 2017 19.04 19.04 19.02 19.02 1,700 -0.07(-0.35%)
Jan 09, 2017 19.04 19.09 19.00 19.09 33,672 +0.05(+0.25%)
Jan 06, 2017 19.04 19.04 18.95 19.04 9,455 +0.01(+0.05%)
Jan 05, 2017 19.06 19.10 19.02 19.03 11,216 +0.05(+0.26%)
Jan 04, 2017 19.01 19.01 18.98 18.98 1,850 +0.04(+0.23%)
Jan 03, 2017 18.95 18.97 18.92 18.94 2,095 -0.02(-0.08%)
Dec 30, 2016 18.95 18.95 18.95 0 +0.03(+0.14%)
Dec 29, 2016 18.89 18.94 18.89 18.93 27,983 +0.08(+0.44%)
Dec 28, 2016 18.77 18.84 18.77 18.84 545 +0.01(+0.04%)
Dec 27, 2016 18.85 18.85 18.84 18.84 2,461 -0.04(-0.21%)
Dec 23, 2016 18.88 18.88 18.88 0 -0.01(-0.03%)
Dec 22, 2016 18.92 18.92 18.84 18.88 6,262 +0.08(+0.44%)
Dec 21, 2016 18.87 18.91 18.78 18.80 32,093 -0.07(-0.35%)
Dec 20, 2016 18.87 18.87 18.87 18.87 705 +0.02(+0.10%)
Dec 19, 2016 18.90 18.92 18.79 18.85 5,332 +0.05(+0.25%)
Dec 16, 2016 18.74 18.86 18.74 18.80 7,254 -0.05(-0.29%)
Dec 15, 2016 18.90 18.90 18.85 18.85 2,826 -0.02(-0.08%)
Dec 14, 2016 18.99 18.99 18.86 18.87 6,718 -0.09(-0.50%)
Dec 13, 2016 18.97 18.97 18.96 18.96 844 +0.01(+0.05%)
Dec 12, 2016 18.95 18.95 18.95 18.95 321 -0.00(-0.01%)
Dec 09, 2016 18.99 18.99 18.96 18.96 4,728 -0.02(-0.12%)
Dec 08, 2016 18.98 18.98 18.98 18.98 173 -0.02(-0.08%)
Dec 07, 2016 19.03 19.06 18.95 18.99 23,998 +0.02(+0.08%)
Dec 06, 2016 19.03 19.05 18.96 18.98 36,722 +0.02(+0.12%)
Dec 05, 2016 19.03 19.03 18.96 18.96 80,004 -0.09(-0.49%)
Dec 02, 2016 19.03 19.06 19.03 19.05 44,410 +0.07(+0.37%)
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.