NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$19.97
-0.0700 (-0.349%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.90 | $20.43 | Thursday, 18th Apr 2024 MBSD stock ended at $19.97. This is 0.349% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.221% from a day low at $19.95 to a day high of $19.99. |
| 90 days | $19.90 | $20.64 | |
| 52 weeks | $19.32 | $21.54 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $19.48 | $19.48 | $19.39 | $19.43 | 8 007 |
| 2023-10-17 | $19.49 | $19.50 | $19.47 | $19.48 | 3 306 |
| 2023-10-16 | $19.62 | $19.62 | $19.59 | $19.60 | 8 364 |
| 2023-10-13 | $19.70 | $19.70 | $19.69 | $19.69 | 2 176 |
| 2023-10-12 | $19.73 | $19.73 | $19.60 | $19.61 | 4 906 |
| 2023-10-11 | $19.75 | $19.79 | $19.75 | $19.78 | 175 582 |
| 2023-10-10 | $19.70 | $19.72 | $19.70 | $19.71 | 28 550 |
| 2023-10-09 | $19.67 | $19.75 | $19.67 | $19.72 | 3 407 |
| 2023-10-06 | $19.48 | $19.57 | $19.48 | $19.56 | 11 987 |
| 2023-10-05 | $19.60 | $19.60 | $19.59 | $19.60 | 4 043 |
| 2023-10-04 | $19.52 | $19.53 | $19.46 | $19.53 | 15 601 |
| 2023-10-03 | $19.56 | $19.56 | $19.41 | $19.41 | 23 486 |
| 2023-10-02 | $19.66 | $19.64 | $19.57 | $19.57 | 20 136 |
| 2023-09-29 | $19.85 | $19.85 | $19.73 | $19.73 | 323 191 |
| 2023-09-28 | $19.70 | $19.80 | $19.70 | $19.80 | 2 835 |
| 2023-09-27 | $19.72 | $19.72 | $19.70 | $19.71 | 4 317 |
| 2023-09-26 | $19.84 | $19.84 | $19.80 | $19.82 | 1 342 |
| 2023-09-25 | $19.84 | $19.84 | $19.81 | $19.81 | 2 369 |
| 2023-09-22 | $19.95 | $19.95 | $19.94 | $19.95 | 2 728 |
| 2023-09-21 | $19.90 | $19.90 | $19.88 | $19.88 | 6 219 |
| 2023-09-20 | $20.01 | $20.04 | $20.00 | $20.00 | 3 551 |
| 2023-09-19 | $20.03 | $20.03 | $20.01 | $20.01 | 3 189 |
| 2023-09-18 | $20.01 | $20.05 | $20.01 | $20.04 | 3 553 |
| 2023-09-15 | $20.04 | $20.04 | $20.03 | $20.04 | 2 841 |
| 2023-09-14 | $20.09 | $20.10 | $20.08 | $20.08 | 4 415 |
