NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$20.05
+0.0550 (+0.275%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.90 | $20.43 | Tuesday, 23rd Apr 2024 MBSD stock ended at $20.05. This is 0.275% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.350% from a day low at $19.99 to a day high of $20.06. |
| 90 days | $19.90 | $20.64 | |
| 52 weeks | $19.32 | $21.54 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $24.13 | $24.14 | $24.13 | $24.13 | 156 225 |
| Sep 22, 2020 | $24.14 | $24.14 | $24.12 | $24.12 | 2 891 |
| Sep 21, 2020 | $24.15 | $24.17 | $24.12 | $24.12 | 2 258 |
| Sep 18, 2020 | $24.17 | $24.17 | $24.14 | $24.17 | 5 853 |
| Sep 17, 2020 | $24.16 | $24.17 | $24.14 | $24.15 | 4 341 |
| Sep 16, 2020 | $24.11 | $24.18 | $24.11 | $24.15 | 23 439 |
| Sep 15, 2020 | $24.18 | $24.18 | $24.15 | $24.15 | 22 233 |
| Sep 14, 2020 | $24.12 | $24.18 | $24.12 | $24.16 | 8 178 |
| Sep 11, 2020 | $24.12 | $24.16 | $24.12 | $24.15 | 16 948 |
| Sep 10, 2020 | $24.15 | $24.17 | $24.13 | $24.16 | 3 323 |
| Sep 09, 2020 | $24.11 | $24.16 | $24.10 | $24.16 | 16 388 |
| Sep 08, 2020 | $24.24 | $24.24 | $24.15 | $24.18 | 3 078 |
| Sep 04, 2020 | $24.23 | $24.27 | $24.20 | $24.23 | 39 700 |
| Sep 03, 2020 | $24.23 | $24.23 | $24.18 | $24.21 | 18 586 |
| Sep 02, 2020 | $24.20 | $24.20 | $24.16 | $24.18 | 11 250 |
| Sep 01, 2020 | $24.17 | $24.20 | $24.13 | $24.19 | 12 659 |
| Aug 31, 2020 | $24.22 | $24.22 | $24.19 | $24.19 | 9 003 |
| Aug 28, 2020 | $24.19 | $26.05 | $24.15 | $24.20 | 239 412 |
| Aug 27, 2020 | $24.17 | $24.20 | $24.16 | $24.18 | 22 365 |
| Aug 26, 2020 | $24.19 | $24.19 | $24.15 | $24.17 | 9 105 |
| Aug 25, 2020 | $24.19 | $24.19 | $24.14 | $24.17 | 2 527 |
| Aug 24, 2020 | $24.21 | $24.21 | $24.14 | $24.17 | 4 475 |
| Aug 21, 2020 | $24.14 | $24.22 | $24.14 | $24.22 | 2 958 |
| Aug 20, 2020 | $24.15 | $24.23 | $24.15 | $24.19 | 14 008 |
| Aug 19, 2020 | $24.19 | $24.22 | $24.17 | $24.17 | 8 927 |
