NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$20.18
+0.130 (+0.648%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 MBSD stock ended at $20.18. This is 0.648% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.298% from a day low at $20.12 to a day high of $20.18. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $20.35 | $20.42 | $20.38 | $20.42 | 2 637 |
| Feb 22, 2023 | $20.38 | $20.38 | $20.36 | $20.37 | 6 335 |
| Feb 21, 2023 | $20.36 | $20.36 | $20.28 | $20.29 | 22 226 |
| Feb 17, 2023 | $20.39 | $20.44 | $20.41 | $20.43 | 9 713 |
| Feb 16, 2023 | $20.43 | $20.49 | $20.43 | $20.43 | 25 923 |
| Feb 15, 2023 | $20.46 | $20.47 | $20.44 | $20.46 | 14 154 |
| Feb 14, 2023 | $20.56 | $20.56 | $20.47 | $20.47 | 3 332 |
| Feb 13, 2023 | $20.54 | $20.58 | $20.54 | $20.56 | 15 879 |
| Feb 10, 2023 | $20.58 | $20.52 | $20.52 | $20.52 | 3 726 |
| Feb 09, 2023 | $20.67 | $20.67 | $20.57 | $20.57 | 4 069 |
| Feb 08, 2023 | $20.63 | $20.64 | $20.61 | $20.63 | 4 387 |
| Feb 07, 2023 | $20.61 | $20.63 | $20.59 | $20.59 | 5 877 |
| Feb 06, 2023 | $20.65 | $20.66 | $20.60 | $20.61 | 40 280 |
| Feb 03, 2023 | $20.78 | $20.78 | $20.74 | $20.75 | 4 844 |
| Feb 02, 2023 | $20.89 | $20.89 | $20.81 | $20.86 | 30 342 |
| Feb 01, 2023 | $20.79 | $20.88 | $20.77 | $20.88 | 6 769 |
| Jan 31, 2023 | $20.82 | $20.83 | $20.78 | $20.79 | 23 687 |
| Jan 30, 2023 | $20.77 | $20.80 | $20.76 | $20.77 | 6 794 |
| Jan 27, 2023 | $20.80 | $20.83 | $20.80 | $20.83 | 11 570 |
| Jan 26, 2023 | $20.86 | $20.87 | $20.84 | $20.85 | 9 951 |
| Jan 25, 2023 | $20.84 | $20.88 | $20.84 | $20.88 | 1 528 |
| Jan 24, 2023 | $20.79 | $20.86 | $20.79 | $20.85 | 27 415 |
| Jan 23, 2023 | $20.74 | $20.78 | $20.74 | $20.75 | 15 245 |
| Jan 20, 2023 | $20.82 | $20.83 | $20.79 | $20.80 | 6 400 |
| Jan 19, 2023 | $20.86 | $20.89 | $20.86 | $20.87 | 1 742 |
