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 (%)
Jun 28, 2019 19.96 19.96 19.94 19.96 7,286 +0.00(+0.02%)
Jun 27, 2019 19.91 19.96 19.90 19.96 28,318 +0.04(+0.22%)
Jun 26, 2019 19.94 19.94 19.92 19.92 3,080 -0.02(-0.09%)
Jun 25, 2019 19.92 19.96 19.90 19.93 10,316 +0.01(+0.06%)
Jun 24, 2019 19.92 19.92 19.92 19.92 2,425 +0.04(+0.18%)
Jun 21, 2019 19.92 19.92 19.88 19.88 8,931 -0.08(-0.39%)
Jun 20, 2019 19.91 19.96 19.91 19.96 5,343 +0.13(+0.66%)
Jun 19, 2019 19.85 19.85 19.83 19.83 5,424 -0.11(-0.53%)
Jun 18, 2019 19.90 19.94 19.88 19.94 5,143 +0.03(+0.17%)
Jun 17, 2019 19.90 19.90 19.90 19.90 208 +0.01(+0.03%)
Jun 14, 2019 19.90 19.91 19.89 19.90 176,747 -0.00(-0.01%)
Jun 13, 2019 19.89 19.91 19.88 19.90 2,026 +0.03(+0.17%)
Jun 12, 2019 19.89 19.89 19.83 19.87 1,185 +0.01(+0.04%)
Jun 11, 2019 19.83 19.87 19.83 19.86 10,794 -0.02(-0.09%)
Jun 10, 2019 19.87 19.89 19.87 19.87 5,492 -0.04(-0.19%)
Jun 07, 2019 19.85 19.91 19.85 19.91 3,290 +0.04(+0.21%)
Jun 06, 2019 19.90 19.90 19.86 19.87 3,985 -0.03(-0.13%)
Jun 05, 2019 19.89 19.89 19.85 19.89 102,694 +0.01(+0.04%)
Jun 04, 2019 19.86 19.89 19.86 19.89 1,863 -0.03(-0.17%)
Jun 03, 2019 19.82 19.92 19.82 19.92 1,946 +0.11(+0.56%)
May 31, 2019 19.79 19.81 19.79 19.81 6,605 +0.04(+0.19%)
May 30, 2019 19.77 19.77 19.75 19.77 1,224 +0.02(+0.09%)
May 29, 2019 19.75 19.75 19.75 19.75 106,017 +0.02(+0.08%)
May 28, 2019 19.71 19.75 19.69 19.74 23,054 -0.02(-0.13%)
May 24, 2019 19.75 19.76 19.75 19.76 27,718 +0.02(+0.13%)
May 23, 2019 19.71 19.77 19.71 19.74 151,991 +0.06(+0.30%)
May 22, 2019 19.71 19.71 19.64 19.68 5,987 -0.02(-0.09%)
May 21, 2019 19.68 19.72 19.68 19.69 10,447 -0.01(-0.04%)
May 20, 2019 19.69 19.73 19.65 19.70 86,866 -0.03(-0.13%)
May 17, 2019 19.72 19.73 19.69 19.73 1,769 +0.01(+0.03%)
May 16, 2019 19.73 19.74 19.72 19.72 973 -0.01(-0.03%)
May 15, 2019 19.69 19.73 19.69 19.73 166,491 +0.01(+0.06%)
May 14, 2019 19.69 19.73 19.69 19.72 10,979 -0.01(-0.04%)
May 13, 2019 19.69 19.73 19.68 19.72 230,086 +0.03(+0.17%)
May 10, 2019 19.68 19.70 19.67 19.69 6,251 +0.02(+0.09%)
May 09, 2019 19.68 19.69 19.67 19.67 1,450 +0.00(+0.01%)
May 08, 2019 19.69 19.70 19.67 19.67 18,084 -0.02(-0.09%)
May 07, 2019 19.67 19.69 19.67 19.69 1,533 +0.02(+0.09%)
May 06, 2019 19.68 19.68 19.65 19.67 3,093 +0.01(+0.07%)
May 03, 2019 19.66 19.66 19.64 19.66 2,123 -0.01(-0.06%)
May 02, 2019 19.68 19.68 19.67 19.67 1,955 +0.03(+0.13%)
May 01, 2019 19.64 19.65 19.64 19.64 4,308 +0.03(+0.15%)
Apr 30, 2019 19.61 19.61 19.61 19.61 19,373 +0.02(+0.09%)
Apr 29, 2019 19.64 19.64 19.60 19.60 36,686 -0.02(-0.10%)
Apr 26, 2019 19.60 19.62 19.60 19.62 12,661 +0.03(+0.17%)
Apr 25, 2019 19.60 19.60 19.57 19.58 11,060 -0.00(-0.03%)
Apr 24, 2019 19.60 19.60 19.57 19.59 2,895 +0.02(+0.08%)
Apr 23, 2019 19.62 19.62 19.55 19.57 3,248 +0.02(+0.08%)
Apr 22, 2019 19.56 19.58 19.55 19.56 7,776 +0.01(+0.05%)
Apr 18, 2019 19.58 19.58 19.55 19.55 15,146 -0.02(-0.09%)
Apr 17, 2019 19.55 19.56 19.55 19.56 1,700 +0.01(+0.03%)
Apr 16, 2019 19.57 19.57 19.56 19.56 71,279 -0.01(-0.07%)
Apr 15, 2019 19.58 19.58 19.56 19.57 49,773 +0.01(+0.04%)
Apr 12, 2019 19.59 19.59 19.56 19.56 15,265 -0.04(-0.19%)
Apr 11, 2019 19.60 19.61 19.59 19.60 1,255 +0.01(+0.06%)
Apr 10, 2019 19.59 19.59 19.59 19.59 11,719 +0.01(+0.04%)
Apr 09, 2019 19.60 19.61 19.58 19.58 124,876 +0.01(+0.04%)
Apr 08, 2019 19.57 19.58 19.57 19.57 17,811 -0.01(-0.04%)
Apr 05, 2019 19.59 19.60 19.58 19.58 43,310 -0.01(-0.04%)
Apr 04, 2019 19.58 19.60 19.57 19.59 197,657 +0.01(+0.05%)
Apr 03, 2019 19.60 19.60 19.58 19.58 345,919 -0.01(-0.05%)
Apr 02, 2019 19.61 19.61 19.58 19.59 1,198 +0.00(+0.00%)
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.