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 31, 2019 19.84 19.86 19.84 19.86 6,588 +0.04(+0.19%)
May 30, 2019 19.82 19.82 19.80 19.82 1,221 +0.02(+0.09%)
May 29, 2019 19.80 19.80 19.80 19.80 105,749 +0.02(+0.08%)
May 28, 2019 19.76 19.80 19.74 19.79 22,996 -0.03(-0.13%)
May 24, 2019 19.80 19.81 19.80 19.81 27,647 +0.03(+0.13%)
May 23, 2019 19.76 19.82 19.76 19.79 151,607 +0.06(+0.30%)
May 22, 2019 19.76 19.76 19.69 19.73 5,971 -0.02(-0.09%)
May 21, 2019 19.73 19.77 19.73 19.74 10,421 -0.01(-0.04%)
May 20, 2019 19.74 19.78 19.70 19.75 86,646 -0.03(-0.13%)
May 17, 2019 19.77 19.78 19.74 19.78 1,764 +0.01(+0.03%)
May 16, 2019 19.78 19.79 19.77 19.77 970 -0.01(-0.03%)
May 15, 2019 19.74 19.78 19.74 19.78 166,070 +0.01(+0.06%)
May 14, 2019 19.74 19.78 19.74 19.77 10,952 -0.01(-0.04%)
May 13, 2019 19.74 19.78 19.73 19.77 229,504 +0.03(+0.17%)
May 10, 2019 19.73 19.75 19.72 19.74 6,235 +0.02(+0.09%)
May 09, 2019 19.73 19.74 19.72 19.72 1,447 +0.00(+0.01%)
May 08, 2019 19.74 19.75 19.72 19.72 18,038 -0.02(-0.09%)
May 07, 2019 19.72 19.74 19.72 19.74 1,529 +0.02(+0.09%)
May 06, 2019 19.73 19.73 19.70 19.72 3,085 +0.01(+0.07%)
May 03, 2019 19.71 19.71 19.69 19.71 2,117 -0.01(-0.06%)
May 02, 2019 19.73 19.73 19.72 19.72 1,950 +0.03(+0.13%)
May 01, 2019 19.69 19.70 19.69 19.69 4,297 +0.03(+0.16%)
Apr 30, 2019 19.66 19.66 19.66 19.66 19,324 +0.02(+0.09%)
Apr 29, 2019 19.69 19.69 19.65 19.65 36,594 -0.02(-0.10%)
Apr 26, 2019 19.65 19.67 19.65 19.67 12,629 +0.03(+0.17%)
Apr 25, 2019 19.65 19.65 19.62 19.63 11,032 -0.00(-0.02%)
Apr 24, 2019 19.65 19.65 19.62 19.64 2,888 +0.02(+0.08%)
Apr 23, 2019 19.67 19.67 19.60 19.62 3,240 +0.02(+0.08%)
Apr 22, 2019 19.61 19.63 19.60 19.60 7,757 +0.01(+0.05%)
Apr 18, 2019 19.63 19.63 19.60 19.60 15,108 -0.02(-0.09%)
Apr 17, 2019 19.60 19.61 19.60 19.61 1,696 +0.01(+0.03%)
Apr 16, 2019 19.62 19.62 19.61 19.61 71,099 -0.01(-0.07%)
Apr 15, 2019 19.63 19.63 19.61 19.62 49,647 +0.01(+0.04%)
Apr 12, 2019 19.64 19.64 19.61 19.61 15,226 -0.04(-0.19%)
Apr 11, 2019 19.65 19.66 19.64 19.65 1,252 +0.01(+0.06%)
Apr 10, 2019 19.64 19.64 19.64 19.64 11,690 +0.01(+0.04%)
Apr 09, 2019 19.65 19.66 19.63 19.63 124,560 +0.01(+0.04%)
Apr 08, 2019 19.62 19.63 19.62 19.62 17,766 -0.01(-0.04%)
Apr 05, 2019 19.64 19.65 19.63 19.63 43,200 -0.01(-0.04%)
Apr 04, 2019 19.63 19.65 19.62 19.64 197,157 +0.01(+0.05%)
Apr 03, 2019 19.65 19.65 19.63 19.63 345,044 -0.01(-0.05%)
Apr 02, 2019 19.66 19.66 19.63 19.64 1,195 +0.00(+0.00%)
Apr 01, 2019 19.67 19.67 19.62 19.64 31,911 -0.03(-0.13%)
Mar 29, 2019 19.66 19.66 19.66 19.66 14,798 -0.01(-0.04%)
Mar 28, 2019 19.67 19.67 19.67 19.67 220 +0.00(+0.01%)
Mar 27, 2019 19.67 19.67 19.66 19.67 13,385 +0.02(+0.12%)
Mar 26, 2019 19.64 19.65 19.64 19.65 1,291 +0.03(+0.17%)
Mar 25, 2019 19.59 19.64 19.59 19.61 1,231 +0.02(+0.11%)
Mar 22, 2019 19.60 19.60 19.59 19.59 9,352 +0.02(+0.08%)
Mar 21, 2019 19.57 19.58 19.57 19.58 29,643 +0.01(+0.07%)
Mar 20, 2019 19.55 19.56 19.55 19.56 5,682 +0.03(+0.13%)
Mar 19, 2019 19.53 19.54 19.53 19.54 1,305 +0.00(+0.02%)
Mar 18, 2019 19.53 19.53 19.53 19.53 606 +0.02(+0.11%)
Mar 15, 2019 19.55 19.55 19.51 19.51 317,523 +0.00(+0.00%)
Mar 14, 2019 19.52 19.52 19.51 19.51 3,833 -0.02(-0.09%)
Mar 13, 2019 19.52 19.53 19.51 19.53 3,831 +0.04(+0.22%)
Mar 12, 2019 19.49 19.49 19.49 19.49 44,486 -0.01(-0.03%)
Mar 11, 2019 19.49 19.49 19.49 19.49 64,508 +0.02(+0.12%)
Mar 08, 2019 19.48 19.48 19.47 19.47 112,470 -0.00(-0.00%)
Mar 07, 2019 19.48 19.48 19.47 19.47 1,056 +0.00(+0.00%)
Mar 06, 2019 19.46 19.47 19.45 19.47 110,293 +0.00(+0.02%)
Mar 05, 2019 19.44 19.47 19.43 19.47 151,987 +0.03(+0.14%)
Mar 04, 2019 19.44 19.44 19.44 19.44 673 -0.01(-0.07%)
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.