NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$20.38
-0.0550 (-0.269%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.21 | $20.48 | Thursday, 28th Mar 2024 MBSD stock ended at $20.38. This is 0.269% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.0736% from a day low at $20.37 to a day high of $20.39. |
90 days | $20.18 | $20.64 | |
52 weeks | $19.32 | $21.54 |
Historical FlexShares Disciplined Duration MBS Index Fund prices
Date | Open | High | Low | Close | Volume |
2020-10-05 | $24.14 | $24.14 | $24.13 | $24.14 | 3 708 |
2020-10-02 | $24.19 | $24.19 | $24.12 | $24.14 | 3 395 |
2020-10-01 | $24.12 | $24.16 | $24.12 | $24.12 | 1 151 |
2020-09-30 | $24.18 | $24.18 | $24.11 | $24.16 | 31 931 |
2020-09-29 | $24.17 | $24.17 | $24.14 | $24.14 | 4 096 |
2020-09-28 | $24.15 | $24.17 | $24.15 | $24.15 | 7 188 |
2020-09-25 | $24.17 | $24.17 | $24.13 | $24.15 | 3 234 |
2020-09-24 | $24.16 | $24.17 | $24.13 | $24.13 | 8 475 |
2020-09-23 | $24.13 | $24.14 | $24.13 | $24.13 | 156 225 |
2020-09-22 | $24.14 | $24.14 | $24.12 | $24.12 | 2 891 |
2020-09-21 | $24.15 | $24.17 | $24.12 | $24.12 | 2 258 |
2020-09-18 | $24.17 | $24.17 | $24.14 | $24.17 | 5 853 |
2020-09-17 | $24.16 | $24.17 | $24.14 | $24.15 | 4 341 |
2020-09-16 | $24.11 | $24.18 | $24.11 | $24.15 | 23 439 |
2020-09-15 | $24.18 | $24.18 | $24.15 | $24.15 | 22 233 |
2020-09-14 | $24.12 | $24.18 | $24.12 | $24.16 | 8 178 |
2020-09-11 | $24.12 | $24.16 | $24.12 | $24.15 | 16 948 |
2020-09-10 | $24.15 | $24.17 | $24.13 | $24.16 | 3 323 |
2020-09-09 | $24.11 | $24.16 | $24.10 | $24.16 | 16 388 |
2020-09-08 | $24.24 | $24.24 | $24.15 | $24.18 | 3 078 |
2020-09-04 | $24.23 | $24.27 | $24.20 | $24.23 | 39 700 |
2020-09-03 | $24.23 | $24.23 | $24.18 | $24.21 | 18 586 |
2020-09-02 | $24.20 | $24.20 | $24.16 | $24.18 | 11 250 |
2020-09-01 | $24.17 | $24.20 | $24.13 | $24.19 | 12 659 |
2020-08-31 | $24.22 | $24.22 | $24.19 | $24.19 | 9 003 |