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 (%)
Aug 31, 2017 19.21 19.28 19.21 19.28 3,874 +0.07(+0.37%)
Aug 30, 2017 19.20 19.29 19.20 19.21 5,696 +0.00(+0.00%)
Aug 29, 2017 19.27 19.31 19.22 19.21 2,685 -0.07(-0.37%)
Aug 28, 2017 19.25 19.29 19.25 19.28 3,952 +0.05(+0.29%)
Aug 25, 2017 19.23 19.23 19.23 19.23 514 -0.04(-0.22%)
Aug 24, 2017 19.27 19.27 19.27 19.27 133 +0.09(+0.48%)
Aug 23, 2017 19.19 19.19 19.18 19.18 2,499 -0.09(-0.48%)
Aug 22, 2017 19.27 19.27 19.27 19.27 184 +0.06(+0.31%)
Aug 21, 2017 19.19 19.22 19.19 19.21 1,795 -0.06(-0.31%)
Aug 18, 2017 19.27 19.27 19.27 19.27 8,252 +0.00(+0.00%)
Aug 17, 2017 19.23 19.27 19.23 19.27 968 +0.02(+0.08%)
Aug 16, 2017 19.25 19.26 19.20 19.26 1,904 +0.09(+0.48%)
Aug 15, 2017 19.16 19.21 19.16 19.16 2,785 -0.05(-0.27%)
Aug 14, 2017 19.22 19.22 19.22 19.22 318 -0.04(-0.23%)
Aug 10, 2017 19.26 19.26 19.26 104 +0.05(+0.25%)
Aug 09, 2017 19.22 19.23 19.17 19.21 25,436 -0.01(-0.06%)
Aug 08, 2017 19.20 19.24 19.19 19.22 26,142 +0.01(+0.06%)
Aug 07, 2017 19.18 19.22 19.18 19.21 2,029 +0.01(+0.04%)
Aug 04, 2017 19.19 19.20 19.19 19.20 60,287 +0.03(+0.17%)
Aug 03, 2017 19.21 19.21 19.17 19.17 2,475 -0.08(-0.42%)
Aug 02, 2017 19.24 19.25 19.24 19.25 6,304 +0.10(+0.54%)
Aug 01, 2017 19.18 19.18 19.15 19.15 1,158 -0.03(-0.15%)
Jul 31, 2017 19.09 19.19 19.09 19.18 6,303 -0.02(-0.08%)
Jul 28, 2017 19.19 19.19 19.19 19.19 6,139 +0.00(+0.00%)
Jul 27, 2017 19.09 19.20 19.09 19.19 13,111 +0.10(+0.50%)
Jul 26, 2017 19.07 19.16 19.07 19.10 14,785 +0.02(+0.13%)
Jul 25, 2017 19.16 19.22 19.04 19.07 38,056 -0.02(-0.08%)
Jul 24, 2017 19.17 19.17 19.09 19.09 15,647 -0.05(-0.26%)
Jul 21, 2017 19.13 19.14 19.13 19.14 1,944 +0.02(+0.09%)
Jul 20, 2017 19.14 19.15 19.12 19.12 2,467 -0.03(-0.14%)
Jul 19, 2017 19.12 19.16 19.12 19.15 3,732 +0.01(+0.06%)
Jul 18, 2017 19.17 19.17 19.14 19.14 4,464 +0.05(+0.25%)
Jul 17, 2017 19.15 19.16 19.09 19.09 41,117 -0.02(-0.13%)
Jul 14, 2017 19.15 19.15 19.07 19.11 90,445 +0.03(+0.14%)
Jul 13, 2017 19.07 19.09 19.04 19.09 2,806 +0.01(+0.03%)
Jul 12, 2017 19.06 19.08 19.06 19.08 1,501 +0.06(+0.31%)
Jul 11, 2017 19.07 19.07 19.02 19.02 618 -0.07(-0.37%)
Jul 10, 2017 19.05 19.09 19.05 19.09 398 +0.09(+0.46%)
Jul 07, 2017 19.03 19.08 19.01 19.01 1,303 -0.04(-0.19%)
Jul 06, 2017 19.08 19.08 19.03 19.04 617 +0.01(+0.04%)
Jul 05, 2017 19.05 19.10 19.03 19.03 2,293 -0.07(-0.39%)
Jul 03, 2017 19.11 19.11 19.11 19.11 15 +0.05(+0.28%)
Jun 30, 2017 19.06 19.06 19.06 15 -0.06(-0.33%)
Jun 29, 2017 19.06 19.12 19.06 19.12 5,864 +0.02(+0.10%)
Jun 28, 2017 19.16 19.16 19.08 19.10 16,967 +0.02(+0.10%)
Jun 27, 2017 19.09 19.10 19.08 19.08 2,095 -0.04(-0.19%)
Jun 26, 2017 19.12 19.12 19.10 19.12 1,452 +0.03(+0.17%)
Jun 23, 2017 19.17 19.17 19.08 19.08 34,289 -0.10(-0.54%)
Jun 22, 2017 19.16 19.19 19.16 19.19 31,539 +0.03(+0.17%)
Jun 21, 2017 19.16 19.17 19.15 19.16 8,725 +0.01(+0.07%)
Jun 20, 2017 19.13 19.18 19.10 19.14 9,723 +0.04(+0.20%)
Jun 19, 2017 19.15 19.15 19.09 19.10 15,828 -0.03(-0.16%)
Jun 16, 2017 19.23 19.23 19.11 19.13 3,179 -0.01(-0.04%)
Jun 15, 2017 19.16 19.16 19.12 19.14 15,059 -0.01(-0.07%)
Jun 14, 2017 19.16 19.16 19.10 19.16 71,426 +0.04(+0.21%)
Jun 13, 2017 19.12 19.12 19.12 19.12 5,051 -0.01(-0.04%)
Jun 12, 2017 19.14 19.15 19.12 19.12 1,550 -0.03(-0.17%)
Jun 09, 2017 19.12 19.16 19.12 19.16 7,605 -0.02(-0.12%)
Jun 08, 2017 19.20 19.20 19.17 19.18 2,684 -0.03(-0.17%)
Jun 07, 2017 19.23 19.23 19.18 19.21 26,477 -0.04(-0.18%)
Jun 06, 2017 19.22 19.25 19.21 19.25 31,067 +0.04(+0.22%)
Jun 05, 2017 19.20 19.21 19.16 19.20 18,348 -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.