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 (%)
Jun 30, 2020 21.40 21.72 21.39 21.41 273,272 -0.01(-0.06%)
Jun 29, 2020 21.46 21.46 21.41 21.43 7,305 +0.05(+0.23%)
Jun 26, 2020 21.41 21.41 21.35 21.38 18,171 -0.00(-0.02%)
Jun 25, 2020 21.36 21.41 21.36 21.38 8,870 +0.00(+0.00%)
Jun 24, 2020 21.38 21.41 21.38 21.38 50,316 -0.05(-0.23%)
Jun 23, 2020 21.42 21.43 21.39 21.43 1,659 +0.05(+0.25%)
Jun 22, 2020 21.51 21.52 21.38 21.38 3,785 +0.00(+0.01%)
Jun 19, 2020 21.40 21.42 21.37 21.38 33,182 -0.02(-0.11%)
Jun 18, 2020 21.52 21.52 21.39 21.40 38,092 -0.02(-0.10%)
Jun 17, 2020 21.43 21.43 21.41 21.42 6,696 -0.11(-0.49%)
Jun 16, 2020 21.67 21.67 21.37 21.53 139,211 +0.10(+0.48%)
Jun 15, 2020 21.45 21.45 21.41 21.43 33,986 -0.00(-0.02%)
Jun 12, 2020 21.47 21.47 21.43 21.43 31,602 -0.05(-0.23%)
Jun 11, 2020 21.44 21.49 21.42 21.48 4,917 +0.06(+0.27%)
Jun 10, 2020 21.43 21.44 21.41 21.42 27,357 -0.05(-0.22%)
Jun 09, 2020 21.41 21.48 21.41 21.47 6,120 +0.03(+0.14%)
Jun 08, 2020 21.43 21.47 21.43 21.44 11,575 -0.04(-0.21%)
Jun 05, 2020 21.52 21.59 21.47 21.49 1,354 +0.05(+0.25%)
Jun 04, 2020 21.41 21.46 21.41 21.43 5,562 +0.00(+0.00%)
Jun 03, 2020 21.44 21.46 21.43 21.43 5,326 -0.07(-0.33%)
Jun 02, 2020 21.43 21.51 21.43 21.50 5,357 +0.09(+0.43%)
Jun 01, 2020 21.42 21.44 21.40 21.41 3,204 +0.05(+0.23%)
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%)
May 01, 2020 21.73 21.73 21.24 21.24 14,850 +0.08(+0.40%)
Apr 30, 2020 21.10 21.21 21.10 21.16 1,957 -0.02(-0.08%)
Apr 29, 2020 21.19 21.19 21.04 21.18 9,248 +0.10(+0.48%)
Apr 28, 2020 21.10 21.14 21.07 21.07 2,684 -0.02(-0.08%)
Apr 27, 2020 21.07 21.09 21.07 21.09 692 +0.00(+0.02%)
Apr 24, 2020 21.09 21.09 21.09 21.09 113 +0.03(+0.12%)
Apr 23, 2020 21.03 21.06 21.03 21.06 410 +0.04(+0.17%)
Apr 22, 2020 21.01 21.03 21.01 21.03 329 +0.00(+0.00%)
Apr 21, 2020 21.04 21.05 21.00 21.03 2,586 -0.00(-0.02%)
Apr 20, 2020 20.66 21.08 20.64 21.03 2,544 -0.01(-0.06%)
Apr 17, 2020 21.03 21.08 21.03 21.04 2,392 -0.00(-0.02%)
Apr 16, 2020 21.01 21.08 21.01 21.05 3,720 +0.04(+0.21%)
Apr 15, 2020 20.99 21.03 20.99 21.00 4,370 -0.01(-0.04%)
Apr 14, 2020 21.05 21.05 20.97 21.01 3,527 -0.04(-0.21%)
Apr 13, 2020 21.06 21.10 20.83 21.06 37,251 -0.00(-0.02%)
Apr 09, 2020 21.08 21.09 21.03 21.06 6,380 +0.02(+0.08%)
Apr 08, 2020 21.02 21.07 21.02 21.04 6,015 -0.00(-0.02%)
Apr 07, 2020 20.98 21.12 20.86 21.05 13,316 +0.04(+0.21%)
Apr 06, 2020 21.11 21.11 20.96 21.00 3,849 -0.00(-0.02%)
Apr 03, 2020 21.15 21.15 20.95 21.01 6,152 +0.12(+0.57%)
Apr 02, 2020 21.00 21.02 20.89 20.89 19,283 +0.06(+0.30%)
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.