NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$20.12
-0.0600 (-0.297%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 MBSD stock ended at $20.12. This is 0.297% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.165% from a day low at $20.11 to a day high of $20.14. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 31, 2023 | $20.62 | $20.64 | $20.60 | $20.64 | 12 264 |
| Mar 30, 2023 | $20.57 | $20.58 | $20.57 | $20.58 | 3 405 |
| Mar 29, 2023 | $20.57 | $20.60 | $20.56 | $20.56 | 3 834 |
| Mar 28, 2023 | $20.61 | $20.58 | $20.57 | $20.57 | 7 407 |
| Mar 27, 2023 | $20.64 | $20.64 | $20.61 | $20.61 | 2 865 |
| Mar 24, 2023 | $20.80 | $20.80 | $20.75 | $20.77 | 5 901 |
| Mar 23, 2023 | $20.68 | $20.73 | $20.68 | $20.73 | 6 727 |
| Mar 22, 2023 | $20.52 | $20.69 | $20.52 | $20.69 | 817 |
| Mar 21, 2023 | $20.54 | $20.54 | $20.52 | $20.52 | 6 390 |
| Mar 20, 2023 | $20.69 | $20.70 | $20.58 | $20.58 | 2 474 |
| Mar 17, 2023 | $20.66 | $20.70 | $20.66 | $20.70 | 1 348 |
| Mar 16, 2023 | $20.65 | $20.65 | $20.55 | $20.55 | 3 589 |
| Mar 15, 2023 | $20.66 | $20.68 | $20.57 | $20.63 | 1 632 |
| Mar 14, 2023 | $20.49 | $20.49 | $20.48 | $20.49 | 3 915 |
| Mar 13, 2023 | $20.59 | $20.61 | $20.59 | $20.61 | 2 183 |
| Mar 10, 2023 | $20.38 | $20.42 | $20.38 | $20.40 | 43 718 |
| Mar 09, 2023 | $20.16 | $20.25 | $20.16 | $20.25 | 38 955 |
| Mar 08, 2023 | $20.19 | $20.20 | $20.14 | $20.15 | 11 796 |
| Mar 07, 2023 | $20.22 | $20.22 | $20.16 | $20.16 | 2 071 |
| Mar 06, 2023 | $20.25 | $20.25 | $20.19 | $20.19 | 5 627 |
| Mar 03, 2023 | $20.20 | $20.21 | $20.16 | $20.20 | 24 124 |
| Mar 02, 2023 | $20.09 | $20.12 | $20.09 | $20.12 | 3 408 |
| Mar 01, 2023 | $20.24 | $20.23 | $20.19 | $20.19 | 1 537 |
| Feb 28, 2023 | $20.31 | $20.36 | $20.31 | $20.36 | 652 |
| Feb 27, 2023 | $20.37 | $20.37 | $20.35 | $20.36 | 2 372 |
