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 |
| Dec 07, 2020 | $24.12 | $24.12 | $24.10 | $24.10 | 1 252 |
| Dec 04, 2020 | $24.10 | $24.11 | $24.10 | $24.10 | 1 706 |
| Dec 03, 2020 | $24.14 | $24.15 | $24.12 | $24.12 | 9 356 |
| Dec 02, 2020 | $24.12 | $24.14 | $24.12 | $24.13 | 10 696 |
| Dec 01, 2020 | $24.10 | $24.10 | $24.06 | $24.07 | 9 504 |
| Nov 30, 2020 | $24.13 | $24.14 | $24.12 | $24.12 | 4 233 |
| Nov 27, 2020 | $24.10 | $24.10 | $24.09 | $24.10 | 5 060 |
| Nov 25, 2020 | $24.15 | $24.15 | $24.11 | $24.11 | 7 798 |
| Nov 24, 2020 | $24.11 | $24.11 | $24.09 | $24.09 | 4 118 |
| Nov 23, 2020 | $24.11 | $24.13 | $24.10 | $24.10 | 6 796 |
| Nov 20, 2020 | $24.15 | $24.15 | $24.12 | $24.12 | 6 338 |
| Nov 19, 2020 | $24.12 | $24.14 | $24.11 | $24.12 | 49 396 |
| Nov 18, 2020 | $24.09 | $24.12 | $24.09 | $24.12 | 10 284 |
| Nov 17, 2020 | $24.09 | $24.13 | $24.07 | $24.10 | 13 501 |
| Nov 16, 2020 | $24.10 | $24.11 | $24.05 | $24.08 | 26 194 |
| Nov 13, 2020 | $24.10 | $24.11 | $24.08 | $24.08 | 1 718 |
| Nov 12, 2020 | $24.38 | $24.38 | $24.09 | $24.09 | 23 989 |
| Nov 11, 2020 | $24.06 | $24.08 | $24.05 | $24.06 | 2 061 |
| Nov 10, 2020 | $24.04 | $24.12 | $24.04 | $24.09 | 9 799 |
| Nov 09, 2020 | $24.11 | $24.11 | $24.02 | $24.08 | 15 485 |
| Nov 06, 2020 | $24.14 | $24.14 | $24.11 | $24.11 | 8 930 |
| Nov 05, 2020 | $24.12 | $24.14 | $24.12 | $24.14 | 3 204 |
| Nov 04, 2020 | $24.12 | $24.14 | $24.12 | $24.13 | 10 419 |
| Nov 03, 2020 | $24.10 | $24.12 | $24.10 | $24.10 | 6 371 |
| Nov 02, 2020 | $24.07 | $24.08 | $24.05 | $24.06 | 1 107 |
