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 |
| Jun 18, 2020 | $24.29 | $24.29 | $24.15 | $24.16 | 33 750 |
| Jun 17, 2020 | $24.19 | $24.19 | $24.16 | $24.18 | 5 933 |
| Jun 16, 2020 | $24.46 | $24.46 | $24.12 | $24.30 | 123 341 |
| Jun 15, 2020 | $24.21 | $24.21 | $24.16 | $24.19 | 30 112 |
| Jun 12, 2020 | $24.22 | $24.23 | $24.19 | $24.19 | 28 077 |
| Jun 11, 2020 | $24.20 | $24.25 | $24.18 | $24.24 | 4 357 |
| Jun 10, 2020 | $24.19 | $24.20 | $24.16 | $24.18 | 24 239 |
| Jun 09, 2020 | $24.17 | $24.25 | $24.17 | $24.23 | 5 423 |
| Jun 08, 2020 | $24.19 | $24.23 | $24.19 | $24.20 | 10 256 |
| Jun 05, 2020 | $24.29 | $24.37 | $24.24 | $24.25 | 1 295 |
| Jun 04, 2020 | $24.16 | $24.22 | $24.16 | $24.19 | 4 928 |
| Jun 03, 2020 | $24.20 | $24.22 | $24.19 | $24.19 | 4 719 |
| Jun 02, 2020 | $24.19 | $24.28 | $24.19 | $24.27 | 4 747 |
| Jun 01, 2020 | $24.17 | $24.20 | $24.16 | $24.17 | 2 839 |
| May 29, 2020 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| May 28, 2020 | $24.20 | $24.20 | $24.12 | $24.20 | 2 022 |
| May 27, 2020 | $24.17 | $24.18 | $24.16 | $24.17 | 849 |
| May 26, 2020 | $24.20 | $24.20 | $24.11 | $24.15 | 3 461 |
| May 22, 2020 | $24.13 | $24.20 | $24.12 | $24.15 | 14 996 |
| May 21, 2020 | $24.13 | $24.19 | $24.13 | $24.14 | 1 418 |
| May 20, 2020 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| May 19, 2020 | $24.14 | $24.16 | $24.14 | $24.16 | 876 |
| May 18, 2020 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| May 15, 2020 | $24.19 | $24.19 | $24.15 | $24.16 | 2 271 |
| May 14, 2020 | $24.10 | $24.13 | $24.10 | $24.13 | 22 464 |
