Quantcast

FlexShares Disciplined Duration MBS Index Fund Historical Stock Prices

MBSD 
$23.22
*  
0.025
0.11%
Get MBSD Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading MBSD now
Exchange:NASDAQ

Community Rating:
View:    MBSD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.19 23.25 23.19 23.22 1,040
03/25/2019 23.19 23.25 23.19 23.22 1,040
03/22/2019 23.2 23.2 23.1928 23.195 7,945
03/21/2019 23.1729 23.1856 23.172 23.176 25,039
03/20/2019 23.14 23.16 23.14 23.16 4,800
03/19/2019 23.1202 23.13 23.12 23.13 1,103
03/18/2019 23.1251 23.1251 23.1251 23.1251 512
03/15/2019 23.14 23.14 23.1 23.1 268,272
03/14/2019 23.1053 23.1053 23.1 23.1 3,238
03/13/2019 23.115 23.12 23.1 23.12 3,236
03/12/2019 23.07 23.07 23.07 23.07 37,576
03/11/2019 23.08 23.08 23.0765 23.0765 54,488
03/08/2019 23.06 23.06 23.05 23.05 95,063
03/07/2019 23.0668 23.0668 23.0503 23.0503 892
03/06/2019 23.04 23.0492 23.03 23.0492 93,161
03/05/2019 23.01 23.045 23 23.045 128,378
03/04/2019 23.0104 23.0131 23.0104 23.0131 569
03/01/2019 23.05 23.05 23.0135 23.0339 1,457
02/28/2019 23.1029 23.1071 23.08 23.08 2,178
02/27/2019 23.13 23.14 23.1001 23.1134 2,571
02/26/2019 23.08 23.1071 23.08 23.08 103,053
02/25/2019 23.1241 23.1241 23.07 23.07 4,043
02/22/2019 23.11 23.11 23.07 23.07 1,160
02/21/2019 23.1101 23.1101 23.105 23.1092 1,303
02/20/2019 23.1151 23.12 23.1151 23.12 6,739
02/19/2019 23.0934 23.12 23.0934 23.12 34,987
02/15/2019 23.08 23.11 23.0789 23.11 17,614
02/14/2019 23.03 23.0899 23.03 23.0726 7,001
02/13/2019 23.0687 23.08 23.0595 23.08 2,229
02/12/2019 23.0529 23.06 23.0529 23.06 1,507
02/11/2019 23.0637 23.0637 23.03 23.03 1,113
02/08/2019 23.07 23.07 23.07 23.07 5,092
02/07/2019 23.0611 23.0611 23.0304 23.0556 5,636
02/06/2019 23.07 23.07 23.02 23.02 2,211
02/05/2019 22.99 23.0173 22.99 23.0033 3,664
02/04/2019 22.99 23.05 22.99 23.05 18,069
02/01/2019 23.0489 23.0489 23.02 23.02 833
01/31/2019 23.09 23.11 23.09 23.11 4,139
01/30/2019 23.08 23.08 23.039 23.04 3,483
01/29/2019 23.08 23.22 23.0738 23.0738 2,239
01/28/2019 23.04 23.05 23.04 23.05 4,870
01/25/2019 22.9977 23.06 22.9977 23.04 3,815
01/24/2019 22.98 23.06 22.98 23.0312 1,366
01/23/2019 22.98 23.0027 22.98 23.0027 501
01/22/2019 23.003 23.05 22.95 22.96 7,770
01/18/2019 22.991 23.04 22.97 23.03 10,116
01/17/2019 23.0012 23.0776 22.97 23.05 28,149
01/16/2019 23.0309 23.05 22.99 23.05 95,240
01/15/2019 23 23.06 23 23.0396 2,085
01/14/2019 23.07 23.07 22.97 23.06 4,654
01/11/2019 23.0001 23.0242 23.0001 23.0242 70,794
01/10/2019 22.9877 22.9877 22.9877 22.9877 591
01/09/2019 23.0042 23.0043 23.0042 23.0043 711
01/08/2019 23.0155 23.04 22.9869 23.03 10,218
01/07/2019 22.9801 23.0188 22.9801 23.0188 480
01/04/2019 22.99 23.0379 22.99 23.02 3,135
01/03/2019 23.01 23.0432 23.01 23.04 2,378
01/02/2019 22.9335 22.94 22.9335 22.9335 1,262
12/31/2018 22.94 22.96 22.87 22.9 17,348
12/28/2018 22.9113 22.9113 22.8903 22.8903 1,034
12/27/2018 22.91 22.91 22.85 22.889 1,989
12/26/2018 22.9046 22.9046 22.9042 22.9042 1,852
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio