NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$20.38
-0.0550 (-0.269%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.21 | $20.48 | Thursday, 28th Mar 2024 MBSD stock ended at $20.38. This is 0.269% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.0736% from a day low at $20.37 to a day high of $20.39. |
90 days | $20.18 | $20.64 | |
52 weeks | $19.32 | $21.54 |
Historical FlexShares Disciplined Duration MBS Index Fund prices
Date | Open | High | Low | Close | Volume |
2023-08-23 | $20.03 | $20.11 | $20.04 | $20.11 | 7 286 |
2023-08-22 | $19.92 | $19.95 | $19.92 | $19.95 | 11 263 |
2023-08-21 | $19.94 | $19.94 | $19.92 | $19.93 | 3 737 |
2023-08-18 | $20.01 | $20.02 | $20.00 | $20.02 | 2 538 |
2023-08-17 | $19.96 | $19.98 | $19.95 | $19.97 | 3 014 |
2023-08-16 | $20.03 | $20.04 | $20.00 | $20.01 | 5 293 |
2023-08-15 | $20.04 | $20.04 | $20.02 | $20.02 | 7 280 |
2023-08-14 | $20.05 | $20.06 | $20.03 | $20.06 | 3 532 |
2023-08-11 | $20.10 | $20.10 | $20.08 | $20.08 | 3 532 |
2023-08-10 | $20.26 | $20.27 | $20.16 | $20.17 | 20 256 |
2023-08-09 | $20.89 | $20.25 | $20.22 | $20.23 | 9 161 |
2023-08-08 | $20.89 | $21.54 | $20.22 | $20.24 | 40 384 |
2023-08-07 | $20.14 | $20.18 | $20.14 | $20.17 | 7 600 |
2023-08-04 | $20.13 | $20.16 | $20.11 | $20.16 | 1 924 |
2023-08-03 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
2023-08-02 | $20.16 | $20.15 | $20.10 | $20.10 | 3 368 |
2023-08-01 | $20.18 | $20.18 | $20.18 | $20.18 | 1 443 |
2023-07-31 | $20.31 | $20.36 | $20.31 | $20.32 | 3 803 |
2023-07-28 | $20.36 | $20.31 | $20.30 | $20.31 | 3 851 |
2023-07-27 | $20.36 | $20.35 | $20.25 | $20.25 | 10 241 |
2023-07-26 | $20.36 | $20.36 | $20.35 | $20.35 | 971 |
2023-07-25 | $20.32 | $20.33 | $20.32 | $20.33 | 2 870 |
2023-07-24 | $20.41 | $20.41 | $20.36 | $20.37 | 8 243 |
2023-07-21 | $20.40 | $20.40 | $20.37 | $20.39 | 2 968 |
2023-07-20 | $20.33 | $20.36 | $20.33 | $20.35 | 22 114 |