NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$20.00
+0.0400 (+0.200%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.90 | $20.29 | Wednesday, 1st May 2024 MBSD stock ended at $20.00. This is 0.200% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.426% from a day low at $19.94 to a day high of $20.02. |
| 90 days | $19.90 | $20.64 | |
| 52 weeks | $19.32 | $21.54 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $19.95 | $20.02 | $19.94 | $20.00 | 6 754 |
| Apr 30, 2024 | $20.00 | $20.00 | $19.95 | $19.96 | 8 186 |
| Apr 29, 2024 | $20.03 | $20.07 | $20.03 | $20.04 | 7 675 |
| Apr 26, 2024 | $20.00 | $20.03 | $20.00 | $20.02 | 20 665 |
| Apr 25, 2024 | $19.93 | $19.94 | $19.93 | $19.93 | 1 963 |
| Apr 24, 2024 | $19.97 | $20.00 | $19.97 | $20.00 | 11 536 |
| Apr 23, 2024 | $19.99 | $20.06 | $19.99 | $20.05 | 2 611 |
| Apr 22, 2024 | $19.99 | $20.00 | $19.98 | $20.00 | 6 986 |
| Apr 19, 2024 | $19.97 | $19.99 | $19.97 | $19.99 | 4 492 |
| Apr 18, 2024 | $19.99 | $19.99 | $19.95 | $19.97 | 3 975 |
| Apr 17, 2024 | $19.97 | $20.04 | $19.96 | $20.04 | 5 303 |
| Apr 16, 2024 | $19.92 | $19.93 | $19.90 | $19.90 | 1 955 |
| Apr 15, 2024 | $19.98 | $19.98 | $19.93 | $19.95 | 3 221 |
| Apr 12, 2024 | $20.05 | $20.11 | $20.05 | $20.11 | 5 833 |
| Apr 11, 2024 | $20.07 | $20.07 | $20.01 | $20.05 | 5 396 |
| Apr 10, 2024 | $20.12 | $20.12 | $20.01 | $20.01 | 9 713 |
| Apr 09, 2024 | $20.22 | $20.25 | $20.21 | $20.24 | 7 483 |
| Apr 08, 2024 | $20.18 | $20.19 | $20.15 | $20.18 | 29 681 |
| Apr 05, 2024 | $20.21 | $20.23 | $20.18 | $20.18 | 6 212 |
| Apr 04, 2024 | $20.27 | $20.28 | $20.22 | $20.28 | 4 007 |
| Apr 03, 2024 | $20.18 | $20.23 | $20.18 | $20.23 | 6 801 |
| Apr 02, 2024 | $20.18 | $20.22 | $20.17 | $20.22 | 10 903 |
| Apr 01, 2024 | $20.29 | $20.29 | $20.22 | $20.23 | 3 232 |
| Mar 28, 2024 | $20.39 | $20.39 | $20.37 | $20.38 | 16 755 |
| Mar 27, 2024 | $20.40 | $20.43 | $20.40 | $20.43 | 7 322 |
