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 (%)
Sep 30, 2015 18.73 18.77 18.73 18.77 4,213 +0.06(+0.32%)
Sep 29, 2015 18.73 18.73 18.71 18.71 293 -0.02(-0.12%)
Sep 25, 2015 18.72 18.73 18.73 18.73 5,329 +0.02(+0.08%)
Sep 24, 2015 18.73 18.73 18.71 18.71 799 +0.03(+0.16%)
Sep 23, 2015 18.69 18.74 18.68 18.68 5,563 -0.05(-0.28%)
Sep 22, 2015 18.74 18.75 18.74 18.74 8,926 -0.07(-0.40%)
Sep 18, 2015 18.81 18.81 18.81 18.81 266 +0.14(+0.72%)
Sep 17, 2015 18.68 18.68 18.68 18.68 2,664 -0.01(-0.04%)
Sep 15, 2015 18.69 18.68 18.68 18.68 17,719 +0.01(+0.04%)
Sep 14, 2015 18.69 18.69 18.68 18.68 652 +0.00(+0.00%)
Sep 11, 2015 18.68 18.68 18.68 18.68 133 -0.02(-0.08%)
Sep 10, 2015 18.69 18.69 18.69 18.69 134 +0.01(+0.04%)
Sep 09, 2015 18.65 18.68 18.65 18.68 411 -0.03(-0.16%)
Sep 08, 2015 18.71 18.71 18.71 18.71 1,998 -0.01(-0.04%)
Sep 04, 2015 18.80 18.72 18.72 18.72 1,865 -0.03(-0.16%)
Sep 03, 2015 18.72 18.75 18.71 18.75 3,461 +0.05(+0.28%)
Sep 02, 2015 18.70 18.70 18.70 18.70 419 -0.17(-0.92%)
Sep 01, 2015 18.87 18.87 18.87 18.87 277 +0.17(+0.89%)
Aug 31, 2015 18.69 18.70 18.68 18.70 1,716 +0.02(+0.12%)
Aug 28, 2015 18.92 18.92 18.66 18.68 14,201 +0.02(+0.08%)
Aug 27, 2015 18.67 18.67 18.67 18.67 625 +0.04(+0.24%)
Aug 26, 2015 18.64 18.64 18.62 18.62 1,068 -0.07(-0.36%)
Aug 25, 2015 18.69 18.69 18.69 18.69 1,068 -0.31(-1.62%)
Aug 24, 2015 19.00 19.00 19.00 19.00 534 +0.33(+1.76%)
Aug 20, 2015 18.69 18.67 18.67 18.67 1,736 +0.03(+0.17%)
Aug 19, 2015 18.63 18.64 18.63 18.64 12,193 +0.03(+0.18%)
Aug 18, 2015 18.61 18.61 18.58 18.60 1,976 -0.05(-0.26%)
Aug 13, 2015 18.65 18.65 18.65 18.65 3,071 -0.01(-0.04%)
Aug 11, 2015 18.66 18.66 18.66 18.66 1,068 -0.01(-0.08%)
Aug 06, 2015 18.67 18.67 18.67 18.67 400 -0.02(-0.12%)
Aug 04, 2015 18.70 18.70 18.70 18.70 1,068 -0.01(-0.08%)
Aug 03, 2015 18.71 18.71 18.71 18.71 133 +0.03(+0.17%)
Jul 31, 2015 18.68 18.68 18.68 18.68 133 +0.08(+0.44%)
Jul 30, 2015 18.66 18.66 18.58 18.60 4,148 -0.08(-0.44%)
Jul 29, 2015 18.68 18.68 18.68 18.68 12,313 -0.02(-0.12%)
Jul 28, 2015 18.71 18.71 18.70 18.70 9,486 +0.01(+0.04%)
Jul 27, 2015 18.72 18.72 18.69 18.69 20,603 -0.01(-0.08%)
Jul 24, 2015 18.81 18.81 18.68 18.71 28,844 +0.01(+0.08%)
Jul 23, 2015 18.69 18.69 18.69 18.69 133 +0.02(+0.12%)
Jul 22, 2015 18.69 18.69 18.67 18.67 11,000 -0.02(-0.08%)
Jul 21, 2015 18.66 18.80 18.66 18.69 39,530 -0.04(-0.20%)
Jul 20, 2015 18.65 18.72 18.65 18.72 15,809 +0.06(+0.32%)
Jul 17, 2015 18.82 18.82 18.66 18.66 3,426 +0.02(+0.12%)
Jul 16, 2015 18.63 18.64 18.63 18.64 27,598 +0.04(+0.24%)
Jul 15, 2015 18.61 18.61 18.60 18.60 5,433 -0.02(-0.12%)
Jul 14, 2015 18.61 18.62 18.61 18.62 16,997 +0.04(+0.20%)
Jul 13, 2015 18.75 18.75 18.51 18.58 6,839 -0.02(-0.12%)
Jul 10, 2015 18.59 18.60 18.59 18.60 269 -0.10(-0.52%)
Jul 09, 2015 18.65 18.70 18.64 18.70 11,384 +0.03(+0.16%)
Jul 07, 2015 18.69 18.67 18.67 18.67 267 +0.06(+0.32%)
Jul 06, 2015 18.61 18.61 18.61 18.61 196 +0.01(+0.04%)
Jul 02, 2015 18.63 18.60 18.60 18.60 6,290 +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.