NASDAQ:MBSD
FlexShares Disciplined Duration MBS ETF Price (Quote)
$20.43
+0.0300 (+0.147%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.21 | $20.48 | Wednesday, 27th Mar 2024 MBSD stock ended at $20.43. This is 0.147% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.151% from a day low at $20.40 to a day high of $20.43. |
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 |
2023-06-09 | $20.39 | $20.41 | $20.39 | $20.40 | 24 806 |
2023-06-08 | $20.38 | $20.43 | $20.38 | $20.42 | 5 972 |
2023-06-07 | $20.42 | $20.36 | $20.35 | $20.35 | 7 848 |
2023-06-06 | $20.38 | $20.45 | $20.38 | $20.45 | 26 186 |
2023-06-05 | $20.34 | $20.39 | $20.34 | $20.39 | 2 228 |
2023-06-02 | $20.43 | $20.43 | $20.36 | $20.36 | 15 646 |
2023-06-01 | $20.44 | $20.48 | $20.47 | $20.47 | 8 480 |
2023-05-31 | $20.43 | $20.45 | $20.43 | $20.45 | 4 067 |
2023-05-30 | $20.32 | $20.35 | $20.32 | $20.34 | 1 406 |
2023-05-26 | $20.26 | $20.27 | $20.25 | $20.26 | 6 463 |
2023-05-25 | $20.31 | $20.31 | $20.26 | $20.26 | 1 935 |
2023-05-24 | $20.37 | $20.38 | $20.36 | $20.36 | 3 913 |
2023-05-23 | $20.35 | $20.38 | $20.34 | $20.37 | 38 956 |
2023-05-22 | $20.40 | $20.40 | $20.37 | $20.37 | 13 541 |
2023-05-19 | $20.40 | $20.41 | $20.38 | $20.38 | 4 959 |
2023-05-18 | $20.48 | $20.48 | $20.45 | $20.45 | 2 990 |
2023-05-17 | $20.53 | $20.53 | $20.52 | $20.52 | 3 991 |
2023-05-16 | $20.53 | $20.54 | $20.52 | $20.52 | 6 285 |
2023-05-15 | $20.57 | $20.58 | $20.55 | $20.57 | 1 589 |
2023-05-12 | $20.60 | $20.63 | $20.59 | $20.59 | 6 677 |
2023-05-11 | $20.71 | $20.71 | $20.69 | $20.69 | 37 057 |
2023-05-10 | $20.61 | $20.65 | $20.61 | $20.65 | 4 552 |
2023-05-09 | $20.55 | $20.55 | $20.53 | $20.54 | 1 322 |
2023-05-08 | $20.57 | $20.59 | $20.56 | $20.57 | 5 882 |
2023-05-05 | $20.64 | $20.65 | $20.60 | $20.61 | 18 104 |