Indicators

Flexshares Disciplined Duration MBS Index Fund (NQ: MBSD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.36	21.36	21.36	21.36	453	+0.02(+0.08%)
May 28, 2020	21.35	21.35	21.28	21.34	2,292	+0.02(+0.10%)
May 27, 2020	21.32	21.33	21.31	21.32	962	+0.02(+0.10%)
May 26, 2020	21.35	21.35	21.27	21.30	3,923	+0.00(+0.00%)
May 22, 2020	21.29	21.35	21.28	21.30	16,890	+0.00(+0.02%)
May 21, 2020	21.29	21.34	21.29	21.30	1,607	-0.00(-0.02%)
May 20, 2020	21.24	21.30	21.24	21.30	3,645	-0.01(-0.04%)
May 19, 2020	21.29	21.31	21.29	21.31	993	+0.03(+0.12%)
May 18, 2020	21.30	21.30	21.28	21.28	2,884	-0.03(-0.12%)
May 15, 2020	21.34	21.34	21.30	21.31	2,493	+0.03(+0.12%)
May 14, 2020	21.26	21.29	21.26	21.28	25,465	+0.03(+0.12%)
May 13, 2020	21.23	21.30	21.23	21.26	2,204	+0.00(+0.02%)
May 12, 2020	21.46	21.46	21.21	21.25	10,803	-0.02(-0.08%)
May 11, 2020	21.17	21.30	21.17	21.27	122,645	-0.04(-0.17%)
May 08, 2020	21.29	21.30	21.24	21.30	24,258	-0.06(-0.29%)
May 07, 2020	21.32	21.37	21.31	21.37	9,061	+0.10(+0.46%)
May 06, 2020	21.26	21.30	21.26	21.27	12,017	+0.07(+0.35%)
May 05, 2020		21.19	21.19	21.19	88	+0.00(+0.00%)
May 04, 2020	21.19	21.20	21.18	21.19	1,002	-0.05(-0.23%)

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.