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 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%)
Dec 01, 2016 19.01 19.01 18.94 18.98 298,895 -0.02(-0.11%)
Nov 30, 2016 19.00 19.01 19.00 19.00 6,722 -0.03(-0.14%)
Nov 29, 2016 19.02 19.03 19.02 19.03 787 +0.02(+0.08%)
Nov 28, 2016 18.98 19.01 18.97 19.01 10,970 -0.02(-0.08%)
Nov 23, 2016 19.03 19.03 19.03 0 +0.03(+0.16%)
Nov 22, 2016 19.08 19.08 18.96 19.00 13,117 -0.04(-0.22%)
Nov 21, 2016 19.04 19.06 18.96 19.04 12,039 -0.07(-0.36%)
Nov 18, 2016 19.12 19.12 19.11 19.11 2,432 -0.02(-0.10%)
Nov 17, 2016 19.16 19.16 19.13 19.13 2,250 -0.02(-0.10%)
Nov 15, 2016 19.15 19.15 19.15 1 +0.01(+0.04%)
Nov 14, 2016 19.13 19.14 19.13 19.14 2,877 +0.03(+0.16%)
Nov 11, 2016 19.11 19.13 19.09 19.11 3,328 -0.02(-0.11%)
Nov 10, 2016 19.16 19.26 19.13 19.13 15,252 -0.13(-0.66%)
Nov 09, 2016 19.29 19.29 19.25 19.25 2,208 -0.07(-0.37%)
Nov 07, 2016 19.33 19.33 19.33 33 -0.04(-0.20%)
Nov 04, 2016 19.29 19.36 19.29 19.36 24,980 -0.03(-0.16%)
Nov 03, 2016 19.39 19.40 19.39 19.40 1,081 +0.00(+0.00%)
Nov 02, 2016 19.40 19.40 19.40 19.40 1,919 +0.02(+0.08%)
Nov 01, 2016 19.37 19.38 19.37 19.38 1,221 +0.07(+0.37%)
Oct 31, 2016 19.33 19.33 19.31 19.31 1,031 -0.01(-0.04%)
Oct 28, 2016 19.32 19.33 19.25 19.32 1,135 +0.08(+0.44%)
Oct 27, 2016 19.29 19.29 19.22 19.23 5,143 -0.10(-0.50%)
Oct 26, 2016 19.31 19.34 19.28 19.33 7,851 +0.04(+0.19%)
Oct 25, 2016 19.32 19.33 19.29 19.29 2,232 -0.05(-0.26%)
Oct 24, 2016 19.33 19.34 19.32 19.34 16,246 -0.02(-0.08%)
Oct 21, 2016 19.36 19.36 19.36 19.36 2,566 +0.09(+0.46%)
Oct 20, 2016 19.33 19.33 19.27 19.27 22,669 -0.07(-0.38%)
Oct 19, 2016 19.31 19.36 19.31 19.34 1,990 +0.09(+0.45%)
Oct 18, 2016 19.34 19.34 19.25 19.25 2,783 -0.08(-0.42%)
Oct 17, 2016 19.33 19.35 19.33 19.34 2,496 -0.01(-0.05%)
Oct 14, 2016 19.35 19.35 19.35 19.35 320 +0.07(+0.34%)
Oct 13, 2016 19.35 19.35 19.28 19.28 1,450 -0.05(-0.23%)
Oct 12, 2016 19.32 19.33 19.32 19.33 1,283 -0.00(-0.02%)
Oct 11, 2016 19.22 19.34 19.21 19.33 16,285 +0.00(+0.00%)
Oct 10, 2016 19.27 19.33 19.27 19.33 1,451 +0.02(+0.08%)
Oct 07, 2016 19.35 19.36 19.27 19.31 4,821 -0.03(-0.14%)
Oct 06, 2016 19.34 19.34 19.34 19.34 916 +0.00(+0.00%)
Oct 05, 2016 19.37 19.37 19.31 19.34 4,299 +0.03(+0.14%)
Oct 04, 2016 19.29 19.36 19.29 19.31 2,492 +0.04(+0.22%)
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.