NASDAQ:MBSD
$20.36
(
-0.531%
)
Friday, 2nd Jun 2023
FlexShares Disciplined Duration MBS ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.25 | $20.71 | Friday, 2nd Jun 2023 MBSD stock ended at $20.36. This is 0.531% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 0.337% from a day low at $20.36 to a day high of $20.43. |
| 90 days | $20.14 | $20.80 | |
| 52 weeks | $19.72 | $21.59 |
Historical FlexShares Disciplined Duration MBS Index Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $20.43 | $20.43 | $20.36 | $20.36 | 15 646 |
| 2023-06-01 | $20.44 | $20.48 | $20.47 | $20.47 | 8 480 |
| 2023-05-31 | $20.43 | $20.45 | $20.43 | $20.45 | 4 067 |
| 2023-05-30 | $20.32 | $20.35 | $20.32 | $20.34 | 1 406 |
| 2023-05-26 | $20.26 | $20.27 | $20.25 | $20.26 | 6 463 |
| 2023-05-25 | $20.31 | $20.31 | $20.26 | $20.26 | 1 935 |
| 2023-05-24 | $20.37 | $20.38 | $20.36 | $20.36 | 3 913 |
| 2023-05-23 | $20.35 | $20.38 | $20.34 | $20.37 | 38 956 |
| 2023-05-22 | $20.40 | $20.40 | $20.37 | $20.37 | 13 541 |
| 2023-05-19 | $20.40 | $20.41 | $20.38 | $20.38 | 4 959 |
| 2023-05-18 | $20.48 | $20.48 | $20.45 | $20.45 | 2 990 |
| 2023-05-17 | $20.53 | $20.53 | $20.52 | $20.52 | 3 991 |
| 2023-05-16 | $20.53 | $20.54 | $20.52 | $20.52 | 6 285 |
| 2023-05-15 | $20.57 | $20.58 | $20.55 | $20.57 | 1 589 |
| 2023-05-12 | $20.60 | $20.63 | $20.59 | $20.59 | 6 677 |
| 2023-05-11 | $20.71 | $20.71 | $20.69 | $20.69 | 37 057 |
| 2023-05-10 | $20.61 | $20.65 | $20.61 | $20.65 | 4 552 |
| 2023-05-09 | $20.55 | $20.55 | $20.53 | $20.54 | 1 322 |
| 2023-05-08 | $20.57 | $20.59 | $20.56 | $20.57 | 5 882 |
| 2023-05-05 | $20.64 | $20.65 | $20.60 | $20.61 | 18 104 |
| 2023-05-04 | $20.66 | $20.70 | $20.66 | $20.70 | 3 079 |
| 2023-05-03 | $20.66 | $20.66 | $20.65 | $20.65 | 2 312 |
| 2023-05-02 | $20.47 | $20.58 | $20.47 | $20.58 | 1 585 |
| 2023-05-01 | $20.52 | $20.52 | $20.46 | $20.46 | 3 386 |
| 2023-04-28 | $20.63 | $20.63 | $20.61 | $20.62 | 1 187 |
| 2023-04-27 | $20.57 | $20.58 | $20.56 | $20.57 | 2 994 |
| 2023-04-26 | $20.62 | $20.62 | $20.62 | $20.62 | 402 |
| 2023-04-25 | $20.65 | $20.65 | $20.65 | $20.65 | 5 584 |
| 2023-04-24 | $20.57 | $20.59 | $20.57 | $20.59 | 566 |
| 2023-04-21 | $20.58 | $20.59 | $20.53 | $20.53 | 5 640 |
| 2023-04-20 | $20.53 | $20.54 | $20.52 | $20.54 | 2 937 |
| 2023-04-19 | $20.44 | $20.47 | $20.43 | $20.46 | 5 514 |
| 2023-04-18 | $20.47 | $20.50 | $20.47 | $20.49 | 1 393 |
| 2023-04-17 | $20.50 | $20.51 | $20.48 | $20.48 | 9 826 |
| 2023-04-14 | $20.61 | $20.61 | $20.57 | $20.57 | 1 513 |
| 2023-04-13 | $20.71 | $20.72 | $20.65 | $20.65 | 131 321 |
| 2023-04-12 | $20.67 | $20.67 | $20.63 | $20.66 | 4 430 |
| 2023-04-11 | $20.61 | $20.62 | $20.58 | $20.62 | 3 948 |
| 2023-04-10 | $20.63 | $20.63 | $20.60 | $20.60 | 15 380 |
| 2023-04-06 | $20.77 | $20.80 | $20.76 | $20.76 | 2 797 |
| 2023-04-05 | $20.77 | $20.80 | $20.74 | $20.79 | 468 748 |
| 2023-04-04 | $20.61 | $20.71 | $20.61 | $20.70 | 10 007 |
| 2023-04-03 | $20.63 | $20.66 | $20.61 | $20.66 | 1 588 |
| 2023-03-31 | $20.62 | $20.64 | $20.60 | $20.64 | 12 264 |
| 2023-03-30 | $20.57 | $20.58 | $20.57 | $20.58 | 3 405 |
| 2023-03-29 | $20.57 | $20.60 | $20.56 | $20.56 | 3 834 |
| 2023-03-28 | $20.61 | $20.58 | $20.57 | $20.57 | 7 407 |
| 2023-03-27 | $20.64 | $20.64 | $20.61 | $20.61 | 2 865 |
| 2023-03-24 | $20.80 | $20.80 | $20.75 | $20.77 | 5 901 |
| 2023-03-23 | $20.68 | $20.73 | $20.68 | $20.73 | 6 727 |
About FlexShares Disciplined Duration MBS Index Fund
The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the BofA Merrill Lynch Constrained Duration US Mortgage Backed Securities IndexSM. The fund generally will invest under normal circumstances at least 80% of its total assets in the securities of the underlying index and in "TBA Transactions" that represent securities in the underlying index. The underlying index refl... MBSD Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
