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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $24.07 | $24.14 | $24.07 | $24.10 | 1 945 |
| May 12, 2020 | $24.33 | $24.33 | $24.04 | $24.09 | 9 530 |
| May 11, 2020 | $24.00 | $24.15 | $24.00 | $24.11 | 108 192 |
| May 08, 2020 | $24.13 | $24.15 | $24.08 | $24.15 | 21 433 |
| May 07, 2020 | $24.17 | $24.23 | $24.15 | $24.22 | 7 994 |
| May 06, 2020 | $24.10 | $24.14 | $24.10 | $24.11 | 10 601 |
| May 05, 2020 | $24.03 | $24.03 | $24.03 | $24.03 | 78 |
| May 04, 2020 | $24.02 | $24.03 | $24.01 | $24.03 | 884 |
| May 01, 2020 | $24.63 | $24.63 | $24.08 | $24.08 | 13 166 |
| Apr 30, 2020 | $24.04 | $24.16 | $24.04 | $24.11 | 1 718 |
| Apr 29, 2020 | $24.14 | $24.14 | $23.97 | $24.13 | 8 118 |
| Apr 28, 2020 | $24.04 | $24.09 | $24.01 | $24.01 | 2 356 |
| Apr 27, 2020 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| Apr 24, 2020 | $24.03 | $24.03 | $24.03 | $24.03 | 150 |
| Apr 23, 2020 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| Apr 22, 2020 | $23.94 | $23.96 | $23.94 | $23.96 | 289 |
| Apr 21, 2020 | $23.97 | $23.98 | $23.93 | $23.96 | 2 270 |
| Apr 20, 2020 | $23.52 | $24.02 | $23.52 | $23.96 | 2 233 |
| Apr 17, 2020 | $23.96 | $24.02 | $23.96 | $23.98 | 2 120 |
| Apr 16, 2020 | $23.94 | $24.02 | $23.94 | $23.98 | 3 266 |
| Apr 15, 2020 | $23.92 | $23.96 | $23.92 | $23.93 | 3 836 |
| Apr 14, 2020 | $23.98 | $23.98 | $23.90 | $23.94 | 3 096 |
| Apr 13, 2020 | $23.99 | $24.04 | $23.73 | $23.99 | 32 697 |
| Apr 09, 2020 | $24.02 | $24.03 | $23.96 | $24.00 | 5 603 |
| Apr 08, 2020 | $23.95 | $24.01 | $23.95 | $23.98 | 5 280 |
