NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$20.00
-0.0500 (-0.249%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.90 | $20.43 | Wednesday, 24th Apr 2024 MBSD stock ended at $20.00. This is 0.249% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.140% from a day low at $19.97 to a day high of $20.00. |
| 90 days | $19.90 | $20.64 | |
| 52 weeks | $19.32 | $21.54 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $20.23 | $20.26 | $20.23 | $20.24 | 6 641 |
| Nov 28, 2023 | $20.11 | $20.18 | $20.09 | $20.18 | 14 079 |
| Nov 27, 2023 | $20.06 | $20.08 | $20.06 | $20.08 | 10 423 |
| Nov 24, 2023 | $20.01 | $20.01 | $19.98 | $19.99 | 7 303 |
| Nov 22, 2023 | $20.10 | $20.11 | $20.06 | $20.08 | 20 255 |
| Nov 21, 2023 | $20.04 | $20.08 | $20.04 | $20.06 | 11 915 |
| Nov 20, 2023 | $20.02 | $20.03 | $19.98 | $20.03 | 29 367 |
| Nov 17, 2023 | $20.01 | $20.05 | $20.01 | $20.05 | 4 550 |
| Nov 16, 2023 | $20.01 | $20.04 | $20.01 | $20.04 | 1 034 |
| Nov 15, 2023 | $19.95 | $19.95 | $19.91 | $19.92 | 8 679 |
| Nov 14, 2023 | $19.99 | $20.05 | $19.99 | $20.04 | 27 877 |
| Nov 13, 2023 | $19.74 | $19.80 | $19.72 | $19.80 | 123 748 |
| Nov 10, 2023 | $19.86 | $19.86 | $19.82 | $19.83 | 7 765 |
| Nov 09, 2023 | $19.92 | $19.94 | $19.80 | $19.80 | 13 545 |
| Nov 08, 2023 | $19.91 | $19.96 | $19.91 | $19.93 | 18 174 |
| Nov 07, 2023 | $19.83 | $19.92 | $19.83 | $19.91 | 21 603 |
| Nov 06, 2023 | $19.86 | $19.86 | $19.79 | $19.80 | 13 106 |
| Nov 03, 2023 | $19.93 | $19.96 | $19.92 | $19.94 | 7 137 |
| Nov 02, 2023 | $19.83 | $19.84 | $19.79 | $19.80 | 2 289 |
| Nov 01, 2023 | $19.63 | $19.74 | $19.63 | $19.74 | 9 658 |
| Oct 31, 2023 | $19.58 | $19.60 | $19.58 | $19.59 | 4 014 |
| Oct 30, 2023 | $19.51 | $19.59 | $19.51 | $19.57 | 28 387 |
| Oct 27, 2023 | $19.56 | $19.56 | $19.54 | $19.56 | 16 047 |
| Oct 26, 2023 | $19.43 | $19.53 | $19.43 | $19.46 | 34 484 |
| Oct 25, 2023 | $19.46 | $19.49 | $19.40 | $19.40 | 10 657 |
