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 |
| 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 |
| Aug 18, 2020 | $24.21 | $24.21 | $24.17 | $24.17 | 17 322 |
| Aug 17, 2020 | $24.19 | $24.19 | $24.11 | $24.15 | 3 159 |
| Aug 14, 2020 | $24.19 | $24.19 | $24.16 | $24.16 | 13 613 |
| Aug 13, 2020 | $24.15 | $24.19 | $24.14 | $24.15 | 3 417 |
| Aug 12, 2020 | $24.19 | $24.19 | $24.11 | $24.14 | 8 832 |
| Aug 11, 2020 | $24.20 | $24.23 | $24.16 | $24.16 | 7 584 |
| Aug 10, 2020 | $24.16 | $24.17 | $24.16 | $24.16 | 1 858 |
| Aug 07, 2020 | $24.22 | $24.22 | $24.19 | $24.19 | 2 558 |
| Aug 06, 2020 | $24.17 | $24.22 | $24.14 | $24.19 | 52 286 |
| Aug 05, 2020 | $24.25 | $24.25 | $24.17 | $24.21 | 61 674 |
| Aug 04, 2020 | $24.26 | $24.26 | $24.20 | $24.22 | 11 382 |
| Aug 03, 2020 | $24.16 | $24.20 | $24.16 | $24.18 | 2 919 |
| Jul 31, 2020 | $24.24 | $24.25 | $24.15 | $24.24 | 3 436 |
| Jul 30, 2020 | $24.20 | $24.20 | $24.18 | $24.18 | 1 159 |
| Jul 29, 2020 | $24.08 | $24.19 | $24.08 | $24.17 | 10 222 |
| Jul 28, 2020 | $24.19 | $24.59 | $24.09 | $24.13 | 84 851 |
| Jul 27, 2020 | $24.21 | $24.22 | $24.10 | $24.12 | 7 755 |
| Jul 24, 2020 | $24.19 | $24.19 | $24.12 | $24.14 | 107 715 |
| Jul 23, 2020 | $24.20 | $24.25 | $24.17 | $24.19 | 6 310 |
| Jul 22, 2020 | $24.16 | $24.19 | $24.12 | $24.16 | 23 600 |
| Jul 21, 2020 | $24.13 | $24.14 | $24.11 | $24.12 | 16 900 |
| Jul 20, 2020 | $24.18 | $24.20 | $24.12 | $24.12 | 6 900 |
| Jul 17, 2020 | $24.15 | $24.15 | $24.15 | $24.15 | 610 |
