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 31, 2017 19.21 19.21 19.21 40 +0.00(+0.00%)
May 30, 2017 19.19 19.23 19.17 19.21 1,601 +0.02(+0.08%)
May 26, 2017 19.17 19.20 19.17 19.20 6,535 +0.02(+0.12%)
May 25, 2017 19.18 19.18 19.08 19.17 11,324 +0.05(+0.27%)
May 24, 2017 19.12 19.12 19.12 19.12 233 +0.02(+0.11%)
May 22, 2017 19.10 19.10 19.10 0 +0.02(+0.08%)
May 19, 2017 19.09 19.09 19.09 19.09 1,074 -0.08(-0.40%)
May 18, 2017 19.12 19.16 19.12 19.16 13,962 +0.02(+0.11%)
May 17, 2017 19.14 19.14 19.14 19.14 2,513 +0.08(+0.42%)
May 16, 2017 19.06 19.13 18.88 19.06 25,261 +0.02(+0.08%)
May 15, 2017 19.08 19.08 19.05 19.05 2,166 -0.07(-0.37%)
May 12, 2017 19.08 19.12 19.08 19.12 6,521 +0.04(+0.20%)
May 11, 2017 19.09 19.10 19.08 19.08 1,564 -0.01(-0.04%)
May 10, 2017 19.09 19.09 19.09 19.09 125 -0.01(-0.04%)
May 09, 2017 19.11 19.11 19.08 19.10 9,224 +0.02(+0.12%)
May 08, 2017 19.10 19.11 19.07 19.07 1,632 -0.09(-0.45%)
May 05, 2017 19.15 19.16 19.15 19.16 3,034 +0.05(+0.28%)
May 04, 2017 19.15 19.15 19.05 19.10 3,652 +0.03(+0.17%)
May 03, 2017 19.14 19.16 19.07 19.07 2,585 -0.09(-0.48%)
May 02, 2017 19.11 19.16 19.11 19.16 3,589 +0.02(+0.11%)
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.