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 (%)
Dec 31, 2015 18.86 18.85 18.85 18.85 1,705 +0.02(+0.12%)
Dec 30, 2015 18.82 18.84 18.82 18.83 6,191 +0.06(+0.33%)
Dec 29, 2015 18.84 18.85 18.77 18.77 5,786 -0.08(-0.45%)
Dec 28, 2015 18.84 18.86 18.84 18.85 3,650 +0.01(+0.03%)
Dec 24, 2015 18.83 18.85 18.85 18.85 5,301 +0.06(+0.32%)
Dec 23, 2015 18.78 18.79 18.78 18.79 2,538 +0.00(+0.00%)
Dec 22, 2015 18.79 18.79 18.79 18.79 1,456 -0.07(-0.36%)
Dec 21, 2015 18.85 18.86 18.85 18.86 3,003 +0.00(+0.00%)
Dec 18, 2015 18.85 18.86 18.85 18.86 1,326 +0.03(+0.16%)
Dec 17, 2015 18.81 18.82 18.81 18.82 11,859 +0.06(+0.32%)
Dec 16, 2015 18.72 18.76 18.71 18.76 6,266 +0.09(+0.49%)
Dec 15, 2015 18.67 18.67 18.67 18.67 26,653 -0.16(-0.84%)
Dec 11, 2015 18.82 18.83 18.83 18.83 6 +0.08(+0.44%)
Dec 10, 2015 18.75 18.75 18.74 18.75 1,722 -0.03(-0.16%)
Dec 09, 2015 18.80 18.81 18.74 18.78 99,995 +0.02(+0.08%)
Dec 08, 2015 18.79 18.79 18.72 18.76 11,087 +0.03(+0.16%)
Dec 07, 2015 18.71 18.73 18.71 18.73 2,080 +0.06(+0.32%)
Dec 04, 2015 18.64 18.67 18.64 18.67 16,700 +0.04(+0.20%)
Dec 03, 2015 18.70 18.70 18.64 18.64 622 -0.09(-0.48%)
Dec 02, 2015 18.73 18.73 18.73 18.73 10,523 -0.01(-0.04%)
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.