NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$20.00
+0.0400 (+0.200%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.90 | $20.29 | Wednesday, 1st May 2024 MBSD stock ended at $20.00. This is 0.200% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.426% from a day low at $19.94 to a day high of $20.02. |
| 90 days | $19.90 | $20.64 | |
| 52 weeks | $19.32 | $21.54 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $25.06 | $25.06 | $25.03 | $24.71 | 16 900 |
| Feb 02, 2016 | $24.96 | $25.00 | $24.96 | $24.68 | 3 200 |
| Feb 01, 2016 | $24.82 | $25.01 | $24.82 | $24.59 | 1 800 |
| Jan 29, 2016 | $24.92 | $24.92 | $24.92 | $24.56 | 1 500 |
| Jan 28, 2016 | $24.89 | $24.90 | $24.74 | $24.54 | 20 800 |
| Jan 27, 2016 | $24.85 | $25.02 | $24.85 | $24.64 | 12 400 |
| Jan 26, 2016 | $24.87 | $25.32 | $24.87 | $24.60 | 15 800 |
| Jan 25, 2016 | $25.21 | $25.23 | $25.19 | $24.85 | 3 200 |
| Jan 22, 2016 | $25.00 | $25.18 | $24.79 | $24.66 | 16 300 |
| Jan 21, 2016 | $25.09 | $25.16 | $24.83 | $24.73 | 13 400 |
| Jan 20, 2016 | $25.21 | $25.31 | $25.01 | $24.95 | 2 500 |
| Jan 19, 2016 | $24.82 | $25.27 | $24.82 | $24.67 | 17 800 |
| Jan 15, 2016 | $24.76 | $24.91 | $24.76 | $24.48 | 27 500 |
| Jan 14, 2016 | $24.96 | $24.96 | $24.90 | $24.59 | 1 700 |
| Jan 13, 2016 | $24.76 | $24.92 | $24.76 | $24.56 | 1 800 |
| Jan 12, 2016 | $24.74 | $24.87 | $24.71 | $24.51 | 300 |
| Jan 11, 2016 | $24.83 | $24.86 | $24.74 | $24.47 | 4 900 |
| Jan 08, 2016 | $24.82 | $24.87 | $24.82 | $24.51 | 900 |
| Jan 07, 2016 | $24.85 | $24.85 | $24.76 | $24.40 | 2 200 |
| Jan 06, 2016 | $24.82 | $24.82 | $24.77 | $24.46 | 1 300 |
| Jan 05, 2016 | $24.74 | $24.80 | $24.67 | $24.44 | 5 800 |
