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 | $19.90 | $20.28 | 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 | $19.90 | $20.48 | |
| 52 weeks | $19.32 | $21.54 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 16, 2020 | $24.18 | $24.20 | $24.11 | $24.14 | 17 100 |
| Jul 15, 2020 | $24.17 | $24.17 | $24.07 | $24.07 | 3 900 |
| Jul 14, 2020 | $24.19 | $24.20 | $24.11 | $24.15 | 5 900 |
| Jul 13, 2020 | $24.18 | $24.18 | $24.09 | $24.16 | 29 200 |
| Jul 10, 2020 | $24.17 | $24.17 | $24.11 | $24.11 | 4 000 |
| Jul 09, 2020 | $24.08 | $24.17 | $24.08 | $24.17 | 45 800 |
| Jul 08, 2020 | $24.12 | $24.18 | $24.12 | $24.18 | 50 300 |
| Jul 07, 2020 | $24.13 | $24.20 | $24.13 | $24.16 | 2 400 |
| Jul 06, 2020 | $24.19 | $24.19 | $24.15 | $24.15 | 11 900 |
| Jul 02, 2020 | $24.20 | $24.20 | $24.15 | $24.18 | 6 259 |
| Jul 01, 2020 | $24.20 | $24.20 | $24.13 | $24.16 | 11 511 |
| Jun 30, 2020 | $24.15 | $24.52 | $24.15 | $24.17 | 242 119 |
| Jun 29, 2020 | $24.22 | $24.22 | $24.16 | $24.19 | 6 473 |
| Jun 26, 2020 | $24.16 | $24.16 | $24.10 | $24.13 | 16 177 |
| Jun 25, 2020 | $24.11 | $24.16 | $24.11 | $24.14 | 7 859 |
| Jun 24, 2020 | $24.14 | $24.16 | $24.13 | $24.14 | 44 580 |
| Jun 23, 2020 | $24.18 | $24.19 | $24.15 | $24.19 | 1 470 |
| Jun 22, 2020 | $24.28 | $24.29 | $24.13 | $24.13 | 3 354 |
| Jun 19, 2020 | $24.15 | $24.18 | $24.12 | $24.13 | 29 410 |
