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 |
| Apr 07, 2021 | $23.77 | $23.80 | $23.72 | $23.80 | 16 278 |
| Apr 06, 2021 | $23.78 | $23.81 | $23.75 | $23.75 | 28 341 |
| Apr 05, 2021 | $23.60 | $23.79 | $23.60 | $23.74 | 30 116 |
| Apr 01, 2021 | $23.90 | $23.90 | $23.83 | $23.83 | 7 608 |
| Mar 31, 2021 | $23.83 | $23.89 | $23.82 | $23.88 | 43 971 |
| Mar 30, 2021 | $23.82 | $23.84 | $23.82 | $23.83 | 2 482 |
| Mar 29, 2021 | $23.96 | $23.96 | $23.80 | $23.83 | 27 748 |
| Mar 26, 2021 | $23.88 | $23.88 | $23.84 | $23.84 | 1 017 |
| Mar 25, 2021 | $23.89 | $23.90 | $23.80 | $23.88 | 72 199 |
| Mar 24, 2021 | $23.88 | $23.88 | $23.80 | $23.85 | 30 659 |
| Mar 23, 2021 | $23.79 | $23.88 | $23.79 | $23.87 | 19 459 |
| Mar 22, 2021 | $23.81 | $23.85 | $23.78 | $23.81 | 7 902 |
| Mar 19, 2021 | $23.82 | $23.85 | $23.78 | $23.82 | 12 249 |
| Mar 18, 2021 | $23.87 | $23.87 | $23.85 | $23.85 | 2 287 |
| Mar 17, 2021 | $23.88 | $23.88 | $23.84 | $23.88 | 5 663 |
| Mar 16, 2021 | $23.86 | $23.87 | $23.81 | $23.87 | 32 211 |
| Mar 15, 2021 | $23.88 | $23.88 | $23.83 | $23.88 | 8 732 |
| Mar 12, 2021 | $23.88 | $23.91 | $23.88 | $23.88 | 8 734 |
| Mar 11, 2021 | $23.86 | $23.90 | $23.86 | $23.90 | 18 680 |
| Mar 10, 2021 | $23.90 | $23.90 | $23.85 | $23.87 | 3 627 |
| Mar 09, 2021 | $23.88 | $23.88 | $23.82 | $23.86 | 9 229 |
| Mar 08, 2021 | $23.87 | $23.88 | $23.85 | $23.88 | 17 200 |
| Mar 05, 2021 | $23.90 | $23.94 | $23.89 | $23.92 | 2 075 |
| Mar 04, 2021 | $23.96 | $23.97 | $23.91 | $23.93 | 22 960 |
| Mar 03, 2021 | $23.98 | $23.99 | $23.94 | $23.95 | 22 832 |
