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 |
| Jan 22, 2021 | $24.06 | $24.06 | $24.02 | $24.03 | 16 363 |
| Jan 21, 2021 | $23.97 | $24.04 | $23.97 | $24.02 | 7 762 |
| Jan 20, 2021 | $24.00 | $24.02 | $24.00 | $24.01 | 25 463 |
| Jan 19, 2021 | $24.01 | $24.01 | $24.01 | $24.01 | 1 760 |
| Jan 15, 2021 | $23.78 | $24.06 | $23.34 | $23.98 | 76 321 |
| Jan 14, 2021 | $24.07 | $24.07 | $24.00 | $24.03 | 10 048 |
| Jan 13, 2021 | $24.03 | $24.06 | $24.03 | $24.06 | 19 439 |
| Jan 12, 2021 | $24.01 | $24.04 | $24.00 | $24.00 | 6 881 |
| Jan 11, 2021 | $24.01 | $24.05 | $23.99 | $23.99 | 15 511 |
| Jan 08, 2021 | $24.08 | $24.09 | $24.07 | $24.07 | 7 742 |
| Jan 07, 2021 | $24.07 | $24.08 | $24.06 | $24.07 | 1 434 |
| Jan 06, 2021 | $24.05 | $24.08 | $24.05 | $24.05 | 2 327 |
| Jan 05, 2021 | $24.14 | $24.14 | $24.10 | $24.10 | 2 592 |
| Jan 04, 2021 | $24.02 | $24.05 | $24.02 | $24.02 | 561 |
| Dec 31, 2020 | $24.01 | $24.06 | $24.01 | $24.06 | 48 411 |
| Dec 30, 2020 | $24.01 | $24.02 | $23.98 | $24.02 | 39 250 |
| Dec 29, 2020 | $24.01 | $24.02 | $23.95 | $23.99 | 25 232 |
| Dec 28, 2020 | $24.00 | $24.04 | $23.99 | $23.99 | 5 494 |
| Dec 24, 2020 | $23.99 | $24.03 | $23.99 | $24.01 | 1 255 |
| Dec 23, 2020 | $24.02 | $24.03 | $24.02 | $24.02 | 3 793 |
| Dec 22, 2020 | $24.08 | $24.08 | $24.02 | $24.02 | 15 575 |
| Dec 21, 2020 | $24.12 | $24.12 | $24.00 | $24.05 | 8 762 |
| Dec 18, 2020 | $24.07 | $24.09 | $24.05 | $24.05 | 3 862 |
| Dec 17, 2020 | $24.06 | $24.09 | $24.06 | $24.07 | 2 926 |
| Dec 16, 2020 | $24.07 | $24.08 | $24.03 | $24.06 | 18 801 |
