NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$19.93
-0.0700 (-0.350%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.90 | $20.43 | Thursday, 25th Apr 2024 MBSD stock ended at $19.93. This is 0.350% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.0502% from a day low at $19.93 to a day high of $19.94. |
| 90 days | $19.90 | $20.64 | |
| 52 weeks | $19.32 | $21.54 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $20.31 | $20.37 | $20.30 | $20.36 | 204 890 |
| Mar 19, 2024 | $20.26 | $20.29 | $20.26 | $20.28 | 1 941 |
| Mar 18, 2024 | $20.24 | $20.24 | $20.23 | $20.24 | 1 568 |
| Mar 15, 2024 | $20.23 | $20.26 | $20.23 | $20.25 | 11 481 |
| Mar 14, 2024 | $20.29 | $20.30 | $20.26 | $20.27 | 20 971 |
| Mar 13, 2024 | $20.38 | $20.39 | $20.38 | $20.39 | 2 233 |
| Mar 12, 2024 | $20.42 | $20.42 | $20.37 | $20.39 | 11 743 |
| Mar 11, 2024 | $20.43 | $20.44 | $20.42 | $20.44 | 13 084 |
| Mar 08, 2024 | $20.48 | $20.48 | $20.45 | $20.47 | 3 706 |
| Mar 07, 2024 | $20.42 | $20.42 | $20.39 | $20.42 | 9 159 |
| Mar 06, 2024 | $20.40 | $20.41 | $20.37 | $20.39 | 6 898 |
| Mar 05, 2024 | $20.31 | $20.37 | $20.31 | $20.36 | 4 931 |
| Mar 04, 2024 | $20.25 | $20.26 | $20.24 | $20.24 | 7 528 |
| Mar 01, 2024 | $20.21 | $20.32 | $20.21 | $20.32 | 25 109 |
| Feb 29, 2024 | $20.30 | $20.31 | $20.30 | $20.31 | 6 325 |
| Feb 28, 2024 | $20.23 | $20.24 | $20.22 | $20.24 | 9 609 |
| Feb 27, 2024 | $20.25 | $20.25 | $20.24 | $20.24 | 3 479 |
| Feb 26, 2024 | $20.28 | $20.28 | $20.23 | $20.26 | 19 664 |
| Feb 23, 2024 | $20.21 | $20.30 | $20.21 | $20.30 | 11 484 |
| Feb 22, 2024 | $20.21 | $20.21 | $20.20 | $20.20 | 3 977 |
| Feb 21, 2024 | $20.27 | $20.27 | $20.22 | $20.22 | 2 090 |
| Feb 20, 2024 | $20.28 | $20.29 | $20.27 | $20.27 | 3 527 |
| Feb 16, 2024 | $20.21 | $20.24 | $20.21 | $20.24 | 4 135 |
| Feb 15, 2024 | $20.31 | $20.32 | $20.29 | $20.32 | 9 097 |
| Feb 14, 2024 | $20.20 | $20.26 | $20.20 | $20.26 | 4 247 |
