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 (%)
Mar 31, 2016 18.97 18.97 18.93 18.96 4,447 +0.03(+0.16%)
Mar 30, 2016 18.95 18.96 18.91 18.93 10,296 +0.03(+0.16%)
Mar 29, 2016 18.90 18.90 18.90 18.90 744 +0.00(+0.00%)
Mar 28, 2016 18.92 18.92 18.88 18.90 13,593 +0.01(+0.06%)
Mar 24, 2016 18.92 18.89 18.89 18.89 33,049 -0.04(-0.18%)
Mar 23, 2016 20.20 20.20 18.89 18.92 8,804 -0.06(-0.32%)
Mar 22, 2016 18.99 18.99 18.99 18.99 1,306 +0.05(+0.28%)
Mar 21, 2016 18.99 18.99 18.93 18.93 5,251 -0.09(-0.48%)
Mar 18, 2016 19.02 19.03 19.02 19.02 1,954 +0.03(+0.16%)
Mar 17, 2016 19.02 19.02 18.99 18.99 4,611 +0.10(+0.52%)
Mar 16, 2016 18.94 18.94 18.89 18.89 2,818 -0.08(-0.44%)
Mar 15, 2016 18.94 18.98 18.94 18.98 3,880 +0.00(+0.00%)
Mar 14, 2016 18.99 18.99 18.98 18.98 3,140 +0.04(+0.20%)
Mar 11, 2016 18.89 18.94 18.89 18.94 26,125 +0.04(+0.20%)
Mar 10, 2016 18.92 18.92 18.90 18.90 4,147 -0.07(-0.35%)
Mar 09, 2016 18.97 18.97 18.97 18.97 2,096 -0.07(-0.35%)
Mar 08, 2016 18.99 19.03 18.98 19.03 11,235 +0.03(+0.18%)
Mar 04, 2016 19.03 19.00 19.00 19.00 245 -0.04(-0.20%)
Mar 03, 2016 19.03 19.04 19.02 19.04 33,521 +0.03(+0.16%)
Mar 02, 2016 19.00 19.01 19.00 19.01 27,199 +0.05(+0.28%)
Mar 01, 2016 19.00 19.00 18.95 18.95 9,124 -0.05(-0.25%)
Feb 29, 2016 19.03 19.16 18.98 19.00 6,637 -0.06(-0.29%)
Feb 25, 2016 19.07 19.06 19.06 19.06 183 +0.03(+0.16%)
Feb 24, 2016 19.04 19.04 19.02 19.03 8,034 -0.02(-0.08%)
Feb 23, 2016 19.04 19.04 19.04 19.04 281 +0.05(+0.24%)
Feb 22, 2016 19.07 19.07 19.00 19.00 21,086 +0.02(+0.08%)
Feb 19, 2016 19.01 19.01 18.96 18.98 4,426 -0.03(-0.16%)
Feb 18, 2016 18.98 19.01 18.98 19.01 1,964 +0.09(+0.47%)
Feb 17, 2016 18.93 18.93 18.92 18.92 5,664 -0.08(-0.43%)
Feb 16, 2016 19.04 19.04 18.99 19.01 6,476 +0.01(+0.04%)
Feb 12, 2016 19.00 19.00 19.00 19.00 3,274 -0.08(-0.40%)
Feb 11, 2016 19.07 19.08 19.06 19.07 15,257 +0.02(+0.12%)
Feb 10, 2016 19.10 19.10 19.04 19.05 1,276 -0.04(-0.22%)
Feb 09, 2016 19.12 19.12 19.09 19.09 8,094 -0.00(-0.02%)
Feb 08, 2016 19.07 19.12 19.07 19.10 18,093 -0.02(-0.12%)
Feb 05, 2016 19.11 19.13 19.11 19.12 2,096 +0.01(+0.08%)
Feb 04, 2016 19.11 19.15 19.11 19.11 5,281 -0.01(-0.04%)
Feb 03, 2016 19.14 19.14 19.11 19.11 22,132 +0.02(+0.12%)
Feb 02, 2016 19.06 19.09 19.06 19.09 4,144 +0.07(+0.36%)
Feb 01, 2016 18.95 19.10 18.95 19.02 2,404 +0.02(+0.12%)
Jan 29, 2016 19.00 19.00 19.00 19.00 1,967 +0.02(+0.08%)
Jan 28, 2016 18.97 18.98 18.86 18.98 27,258 -0.08(-0.40%)
Jan 27, 2016 18.94 19.07 18.94 19.06 16,264 +0.03(+0.16%)
Jan 26, 2016 18.96 19.30 18.96 19.03 20,685 -0.19(-0.99%)
Jan 25, 2016 19.22 19.23 19.20 19.22 4,223 +0.14(+0.76%)
Jan 22, 2016 19.06 19.20 18.90 19.07 21,414 -0.05(-0.28%)
Jan 21, 2016 19.13 19.17 18.93 19.13 17,569 -0.17(-0.87%)
Jan 20, 2016 19.22 19.29 19.07 19.29 3,305 +0.21(+1.12%)
Jan 19, 2016 18.92 19.23 18.92 19.08 23,362 +0.14(+0.76%)
Jan 15, 2016 18.88 18.94 18.94 18.94 36,073 -0.08(-0.43%)
Jan 14, 2016 19.03 19.03 18.98 19.02 2,211 +0.03(+0.13%)
Jan 13, 2016 18.88 19.00 18.88 18.99 2,295 +0.03(+0.18%)
Jan 12, 2016 18.86 18.96 18.84 18.96 440 +0.03(+0.16%)
Jan 11, 2016 18.93 18.95 18.86 18.93 6,427 -0.03(-0.16%)
Jan 08, 2016 18.92 18.96 18.92 18.96 1,117 +0.09(+0.45%)
Jan 07, 2016 18.94 18.94 18.87 18.87 2,940 -0.05(-0.25%)
Jan 06, 2016 18.92 18.92 18.88 18.92 1,710 +0.02(+0.08%)
Jan 05, 2016 18.86 18.91 18.81 18.91 7,643 +0.09(+0.49%)
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.