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 (%)
May 31, 2017 19.17 19.17 19.17 40 +0.00(+0.00%)
May 30, 2017 19.14 19.18 19.13 19.17 1,605 +0.02(+0.08%)
May 26, 2017 19.13 19.15 19.13 19.15 6,552 +0.02(+0.12%)
May 25, 2017 19.13 19.13 19.03 19.13 11,353 +0.05(+0.27%)
May 24, 2017 19.08 19.08 19.08 19.08 234 +0.02(+0.11%)
May 22, 2017 19.05 19.05 19.05 0 +0.02(+0.08%)
May 19, 2017 19.04 19.04 19.04 19.04 1,077 -0.08(-0.40%)
May 18, 2017 19.07 19.11 19.07 19.11 13,997 +0.02(+0.11%)
May 17, 2017 19.09 19.09 19.09 19.09 2,520 +0.08(+0.42%)
May 16, 2017 19.02 19.08 18.83 19.02 25,325 +0.02(+0.08%)
May 15, 2017 19.03 19.03 19.00 19.00 2,172 -0.07(-0.37%)
May 12, 2017 19.03 19.07 19.03 19.07 6,538 +0.04(+0.20%)
May 11, 2017 19.04 19.05 19.03 19.03 1,568 -0.01(-0.04%)
May 10, 2017 19.04 19.04 19.04 19.04 126 -0.01(-0.04%)
May 09, 2017 19.06 19.06 19.03 19.05 9,247 +0.02(+0.12%)
May 08, 2017 19.05 19.06 19.02 19.02 1,636 -0.09(-0.45%)
May 05, 2017 19.10 19.11 19.10 19.11 3,041 +0.05(+0.28%)
May 04, 2017 19.10 19.10 19.00 19.06 3,661 +0.03(+0.17%)
May 03, 2017 19.09 19.11 19.02 19.02 2,591 -0.09(-0.48%)
May 02, 2017 19.06 19.12 19.06 19.12 3,598 +0.02(+0.11%)
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.