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 (%)
May 29, 2015 18.91 18.91 18.91 18.91 133 -0.02(-0.08%)
May 27, 2015 18.86 18.93 18.93 18.93 1,735 +0.09(+0.48%)
May 26, 2015 18.88 18.88 18.82 18.84 2,007 -0.03(-0.16%)
May 22, 2015 18.85 18.87 18.87 18.87 1,334 +0.01(+0.04%)
May 21, 2015 18.83 18.90 18.83 18.86 2,891 +0.02(+0.12%)
May 20, 2015 18.83 18.84 18.82 18.84 5,376 +0.00(+0.00%)
May 18, 2015 18.82 18.84 18.84 18.84 1,868 -0.02(-0.12%)
May 15, 2015 18.83 18.83 18.83 18.86 266 +0.10(+0.52%)
May 14, 2015 18.79 18.83 18.73 18.76 6,851 -0.04(-0.24%)
May 13, 2015 18.81 18.81 18.81 18.81 3,197 +0.01(+0.04%)
May 11, 2015 18.83 18.80 18.80 18.80 25,097 -0.09(-0.48%)
May 08, 2015 18.85 18.90 18.85 18.89 29,236 +0.04(+0.24%)
May 07, 2015 18.86 18.86 18.85 18.85 527 +0.00(+0.00%)
May 06, 2015 18.85 18.85 18.85 18.85 3,105 -0.02(-0.12%)
May 05, 2015 18.88 18.88 18.85 18.87 12,996 -0.01(-0.05%)
May 04, 2015 18.88 18.88 18.88 18.88 400 +0.03(+0.13%)
May 01, 2015 18.85 18.85 18.85 18.85 667 -0.06(-0.32%)
Apr 30, 2015 18.91 18.91 18.91 18.91 133 -0.02(-0.12%)
Apr 29, 2015 18.94 18.94 18.94 18.94 266 +0.00(+0.00%)
Apr 28, 2015 18.94 18.94 18.94 18.94 400 -0.02(-0.08%)
Apr 27, 2015 18.95 18.95 18.95 18.95 527 -0.01(-0.04%)
Apr 23, 2015 18.95 18.96 18.96 18.96 266 +0.04(+0.24%)
Apr 22, 2015 18.92 18.92 18.85 18.91 2,669 -0.03(-0.16%)
Apr 21, 2015 18.95 18.97 18.94 18.94 1,468 -0.02(-0.08%)
Apr 20, 2015 18.96 18.97 18.96 18.96 56,155 -0.02(-0.12%)
Apr 17, 2015 18.94 18.98 18.94 18.98 2,918 +0.04(+0.20%)
Apr 15, 2015 18.95 18.94 18.94 18.94 1,868 -0.01(-0.05%)
Apr 14, 2015 18.96 18.96 18.95 18.95 667 +0.00(+0.01%)
Apr 13, 2015 18.92 18.95 18.92 18.95 15,599 +0.05(+0.28%)
Apr 10, 2015 18.91 18.91 18.90 18.90 266 +0.01(+0.04%)
Apr 09, 2015 18.89 18.89 18.89 18.89 240 -0.05(-0.28%)
Apr 08, 2015 18.94 18.94 18.94 18.94 2,669 +0.04(+0.24%)
Apr 07, 2015 18.90 18.90 18.90 18.90 1,336 -0.02(-0.12%)
Apr 06, 2015 18.89 18.92 18.89 18.92 1,627 +0.03(+0.16%)
Apr 02, 2015 18.89 18.89 18.89 18.89 133 +0.01(+0.04%)
Apr 01, 2015 18.89 18.89 18.88 18.88 41,658 -0.01(-0.04%)
Mar 31, 2015 18.89 18.89 18.89 18.89 1,334 +0.01(+0.04%)
Mar 27, 2015 18.88 18.88 18.88 18.88 2 -0.02(-0.08%)
Mar 24, 2015 18.91 18.90 18.90 18.90 8,143 +0.02(+0.08%)
Mar 23, 2015 18.91 18.91 18.88 18.88 600 -0.04(-0.24%)
Mar 20, 2015 18.94 18.94 18.93 18.93 1,601 +0.07(+0.36%)
Mar 19, 2015 18.90 18.90 18.85 18.86 1,628 -0.04(-0.20%)
Mar 18, 2015 18.90 18.90 18.90 18.90 133 +0.05(+0.27%)
Mar 12, 2015 18.85 18.85 18.85 18.85 3,604 -0.04(-0.23%)
Mar 04, 2015 18.90 18.89 18.89 18.89 52 +0.00(+0.00%)
Mar 03, 2015 18.90 18.91 18.89 18.89 2,269 -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.