NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$20.05
+0.0550 (+0.275%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.90 | $20.43 | Tuesday, 23rd Apr 2024 MBSD stock ended at $20.05. This is 0.275% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.350% from a day low at $19.99 to a day high of $20.06. |
| 90 days | $19.90 | $20.64 | |
| 52 weeks | $19.32 | $21.54 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $20.10 | $20.10 | $20.08 | $20.08 | 3 532 |
| Aug 10, 2023 | $20.26 | $20.27 | $20.16 | $20.17 | 20 256 |
| Aug 09, 2023 | $20.89 | $20.25 | $20.22 | $20.23 | 9 161 |
| Aug 08, 2023 | $20.89 | $21.54 | $20.22 | $20.24 | 40 384 |
| Aug 07, 2023 | $20.14 | $20.18 | $20.14 | $20.17 | 7 600 |
| Aug 04, 2023 | $20.13 | $20.16 | $20.11 | $20.16 | 1 924 |
| Aug 03, 2023 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| Aug 02, 2023 | $20.16 | $20.15 | $20.10 | $20.10 | 3 368 |
| Aug 01, 2023 | $20.18 | $20.18 | $20.18 | $20.18 | 1 443 |
| Jul 31, 2023 | $20.31 | $20.36 | $20.31 | $20.32 | 3 803 |
| Jul 28, 2023 | $20.36 | $20.31 | $20.30 | $20.31 | 3 851 |
| Jul 27, 2023 | $20.36 | $20.35 | $20.25 | $20.25 | 10 241 |
| Jul 26, 2023 | $20.36 | $20.36 | $20.35 | $20.35 | 971 |
| Jul 25, 2023 | $20.32 | $20.33 | $20.32 | $20.33 | 2 870 |
| Jul 24, 2023 | $20.41 | $20.41 | $20.36 | $20.37 | 8 243 |
| Jul 21, 2023 | $20.40 | $20.40 | $20.37 | $20.39 | 2 968 |
| Jul 20, 2023 | $20.33 | $20.36 | $20.33 | $20.35 | 22 114 |
| Jul 19, 2023 | $20.43 | $20.43 | $20.43 | $20.43 | 154 |
| Jul 18, 2023 | $20.46 | $20.47 | $20.44 | $20.47 | 10 499 |
| Jul 17, 2023 | $20.39 | $20.42 | $20.38 | $20.42 | 849 |
| Jul 14, 2023 | $20.45 | $20.45 | $20.37 | $20.38 | 4 990 |
| Jul 13, 2023 | $20.41 | $20.48 | $20.44 | $20.47 | 4 106 |
| Jul 12, 2023 | $20.31 | $20.36 | $20.31 | $20.35 | 2 470 |
| Jul 11, 2023 | $20.20 | $20.20 | $20.20 | $20.20 | 1 103 |
| Jul 10, 2023 | $20.11 | $20.17 | $20.11 | $20.17 | 32 948 |
