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 (%)
Nov 28, 2014 18.90 18.93 18.90 18.92 9,555 +0.02(+0.12%)
Nov 26, 2014 18.89 18.90 18.90 18.90 14,417 +0.01(+0.04%)
Nov 25, 2014 18.87 18.89 18.83 18.89 11,594 +0.03(+0.17%)
Nov 24, 2014 18.88 18.88 18.82 18.86 20,242 -0.02(-0.13%)
Nov 21, 2014 18.86 18.88 18.82 18.88 29,195 +0.04(+0.24%)
Nov 20, 2014 18.85 18.86 18.84 18.84 11,881 +0.01(+0.04%)
Nov 19, 2014 18.83 18.83 18.83 18.83 5,339 -0.01(-0.04%)
Nov 18, 2014 18.82 18.84 18.82 18.84 1,042 +0.02(+0.12%)
Nov 17, 2014 18.82 18.82 18.82 18.82 1,294 -0.02(-0.10%)
Nov 14, 2014 18.80 18.84 18.80 18.84 98,255 +0.06(+0.30%)
Nov 13, 2014 18.73 18.78 18.73 18.78 568 -0.02(-0.12%)
Nov 11, 2014 18.80 18.80 18.80 18.80 7,342 -0.01(-0.04%)
Nov 10, 2014 18.80 18.82 18.79 18.81 7,116 -0.05(-0.27%)
Nov 07, 2014 18.86 18.86 18.86 18.86 2,210 +0.04(+0.23%)
Nov 06, 2014 18.82 18.84 18.82 18.82 25,064 -0.01(-0.04%)
Nov 05, 2014 18.82 18.82 18.79 18.82 12,001 +0.00(+0.00%)
Nov 04, 2014 18.81 18.82 18.81 18.82 6,654 +0.01(+0.04%)
Nov 03, 2014 18.80 18.82 18.73 18.82 3,737 -0.04(-0.20%)
Oct 31, 2014 18.85 18.85 18.85 18.85 1,501 +0.00(+0.00%)
Oct 30, 2014 18.85 18.85 18.85 18.85 1,334 +0.02(+0.12%)
Oct 29, 2014 18.84 18.85 18.83 18.83 19,891 -0.06(-0.32%)
Oct 20, 2014 18.88 18.89 18.89 18.89 3,337 +0.04(+0.20%)
Oct 17, 2014 18.85 18.85 18.85 18.85 5,707 -0.02(-0.12%)
Oct 16, 2014 18.88 18.88 18.88 18.88 14,684 -0.01(-0.04%)
Oct 15, 2014 18.88 18.88 18.88 18.88 1,601 +0.03(+0.16%)
Oct 14, 2014 18.85 18.85 18.85 18.85 533 +0.03(+0.16%)
Oct 07, 2014 18.85 18.82 18.82 18.82 1,201 +0.01(+0.04%)
Oct 06, 2014 18.82 18.82 18.79 18.82 5,473 +0.05(+0.28%)
Oct 03, 2014 18.76 18.79 18.76 18.76 35,914 -0.04(-0.24%)
Oct 02, 2014 18.80 18.83 18.76 18.81 35,110 +0.02(+0.08%)
Oct 01, 2014 18.80 18.85 18.76 18.79 88,382 +0.01(+0.04%)
Sep 30, 2014 18.77 18.82 18.75 18.79 25,673 +0.00(+0.00%)
Sep 29, 2014 18.79 18.80 18.74 18.79 34,843 +0.04(+0.24%)
Sep 25, 2014 18.77 18.74 18.74 18.74 533 +0.01(+0.08%)
Sep 24, 2014 18.79 18.91 18.73 18.73 13,550 -0.01(-0.04%)
Sep 18, 2014 18.73 18.73 18.73 18.73 400 -0.01(-0.07%)
Sep 17, 2014 18.75 18.75 18.75 18.75 7,742 +0.01(+0.03%)
Sep 15, 2014 18.74 18.74 18.74 18.74 133 +0.01(+0.08%)
Sep 12, 2014 18.73 18.73 18.73 18.73 4,672 -0.02(-0.12%)
Sep 11, 2014 18.75 18.75 18.75 18.75 3,205 -0.01(-0.04%)
Sep 10, 2014 18.76 18.76 18.76 18.76 266 -0.01(-0.04%)
Sep 05, 2014 18.76 18.76 18.76 18.76 533 +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.