NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$20.00
-0.0500 (-0.249%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.90 | $20.43 | Wednesday, 24th Apr 2024 MBSD stock ended at $20.00. This is 0.249% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.140% from a day low at $19.97 to a day high of $20.00. |
| 90 days | $19.90 | $20.64 | |
| 52 weeks | $19.32 | $21.54 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $20.35 | $20.36 | $20.34 | $20.35 | 6 449 |
| Feb 09, 2024 | $20.32 | $20.33 | $20.32 | $20.33 | 6 283 |
| Feb 08, 2024 | $20.34 | $20.37 | $20.33 | $20.36 | 5 289 |
| Feb 07, 2024 | $20.40 | $20.40 | $20.35 | $20.35 | 2 633 |
| Feb 06, 2024 | $20.38 | $20.43 | $20.38 | $20.42 | 10 541 |
| Feb 05, 2024 | $20.29 | $20.32 | $20.27 | $20.29 | 37 228 |
| Feb 02, 2024 | $20.45 | $20.45 | $20.40 | $20.42 | 7 430 |
| Feb 01, 2024 | $20.58 | $20.64 | $20.57 | $20.59 | 19 043 |
| Jan 31, 2024 | $20.58 | $20.62 | $20.58 | $20.60 | 44 585 |
| Jan 30, 2024 | $20.50 | $20.51 | $20.47 | $20.50 | 8 930 |
| Jan 29, 2024 | $20.44 | $20.49 | $20.44 | $20.49 | 6 221 |
| Jan 26, 2024 | $20.42 | $20.43 | $20.40 | $20.41 | 11 933 |
| Jan 25, 2024 | $20.40 | $20.45 | $20.40 | $20.45 | 9 446 |
| Jan 24, 2024 | $20.45 | $20.45 | $20.37 | $20.38 | 11 575 |
| Jan 23, 2024 | $20.40 | $20.40 | $20.37 | $20.39 | 9 854 |
| Jan 22, 2024 | $20.44 | $20.44 | $20.42 | $20.43 | 11 727 |
| Jan 19, 2024 | $20.35 | $20.54 | $20.35 | $20.40 | 17 844 |
| Jan 18, 2024 | $20.42 | $20.42 | $20.39 | $20.41 | 6 572 |
| Jan 17, 2024 | $20.41 | $20.41 | $20.40 | $20.41 | 12 620 |
| Jan 16, 2024 | $20.52 | $20.53 | $20.45 | $20.45 | 10 982 |
| Jan 12, 2024 | $20.57 | $20.60 | $20.57 | $20.58 | 4 722 |
| Jan 11, 2024 | $20.43 | $20.55 | $20.43 | $20.55 | 6 267 |
| Jan 10, 2024 | $20.50 | $20.50 | $20.44 | $20.46 | 4 471 |
| Jan 09, 2024 | $20.47 | $20.47 | $20.45 | $20.45 | 2 423 |
| Jan 08, 2024 | $20.46 | $20.48 | $20.46 | $20.47 | 6 940 |
