Skip to main content

Flexshares Disciplined Duration MBS Index Fund (NY: MBSD )

20.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 20.46 20.50 20.46 20.50 1,478 +0.02(+0.12%)
Jul 11, 2024 20.48 20.51 20.45 20.48 26,430 +0.10(+0.49%)
Jul 10, 2024 20.36 20.38 20.35 20.38 5,724 +0.02(+0.12%)
Jul 09, 2024 20.37 20.37 20.36 20.36 3,379 +0.04(+0.17%)
Jul 08, 2024 20.34 20.35 20.32 20.32 4,038 -0.04(-0.19%)
Jul 05, 2024 20.33 20.37 20.33 20.36 1,928 +0.11(+0.55%)
Jul 03, 2024 20.21 20.25 20.21 20.25 6,623 +0.08(+0.37%)
Jul 02, 2024 20.20 20.20 20.16 20.17 11,992 +0.05(+0.23%)
Jul 01, 2024 20.14 20.16 20.12 20.12 4,749 -0.16(-0.80%)
Jun 28, 2024 20.37 20.37 20.29 20.29 3,198 -0.08(-0.41%)
Jun 27, 2024 20.37 20.39 20.37 20.37 4,330 +0.04(+0.18%)
Jun 26, 2024 20.35 20.35 20.33 20.33 3,118 -0.06(-0.30%)
Jun 25, 2024 20.40 20.40 20.39 20.39 1,590 -0.02(-0.07%)
Jun 24, 2024 20.40 20.41 20.39 20.41 6,121 +0.00(+0.00%)
Jun 21, 2024 20.37 20.42 20.37 20.41 7,156 +0.01(+0.05%)
Jun 20, 2024 20.36 20.40 20.36 20.40 6,806 -0.02(-0.07%)
Jun 18, 2024 20.42 20.42 20.42 20.42 597 +0.09(+0.42%)
Jun 17, 2024 20.34 20.34 20.32 20.33 6,154 -0.07(-0.34%)
Jun 14, 2024 20.43 20.43 20.40 20.40 7,561 +0.00(+0.00%)
Jun 13, 2024 20.39 20.42 20.38 20.40 7,063 +0.07(+0.34%)
Jun 12, 2024 20.41 20.42 20.33 20.33 9,808 +0.10(+0.50%)
Jun 11, 2024 20.21 20.23 20.20 20.23 31,685 -0.09(-0.44%)
Jun 10, 2024 20.18 20.32 20.16 20.32 14,106 +0.13(+0.64%)
Jun 07, 2024 20.20 20.21 20.19 20.19 3,502 -0.15(-0.74%)
Jun 06, 2024 20.30 20.34 20.30 20.34 140,853 +0.01(+0.06%)
Jun 05, 2024 20.30 20.33 20.29 20.33 127,280 +0.05(+0.25%)
Jun 04, 2024 20.24 20.29 20.24 20.28 8,167 +0.04(+0.19%)
Jun 03, 2024 20.20 20.24 20.20 20.24 5,422 +0.09(+0.47%)
May 31, 2024 20.13 20.15 20.12 20.15 6,658 +0.04(+0.18%)
May 30, 2024 20.09 20.11 20.09 20.11 3,611 +0.07(+0.35%)
May 29, 2024 20.02 20.04 19.98 20.04 30,665 -0.02(-0.10%)
May 28, 2024 20.14 20.16 20.05 20.06 6,982 -0.10(-0.49%)
May 24, 2024 20.13 20.17 20.13 20.16 6,058 +0.05(+0.26%)
May 23, 2024 20.09 20.13 20.09 20.11 3,273 -0.07(-0.36%)
May 22, 2024 20.15 20.21 20.15 20.18 6,748 -0.03(-0.17%)
May 21, 2024 20.21 20.22 20.20 20.21 6,273 +0.06(+0.32%)
May 20, 2024 20.17 20.18 20.15 20.15 6,343 -0.03(-0.13%)
May 17, 2024 20.19 20.22 20.18 20.18 3,556 -0.04(-0.19%)
May 16, 2024 20.25 20.25 20.21 20.21 10,009 -0.07(-0.32%)
May 15, 2024 20.28 20.30 20.25 20.28 5,412 +0.10(+0.49%)
May 14, 2024 20.17 20.19 20.14 20.18 9,560 +0.05(+0.25%)
May 13, 2024 20.14 20.14 20.12 20.13 2,548 +0.06(+0.28%)
May 10, 2024 20.07 20.09 20.07 20.07 8,352 -0.06(-0.28%)
May 09, 2024 20.08 20.14 20.08 20.13 33,788 +0.05(+0.22%)
May 08, 2024 20.09 20.10 20.08 20.08 3,988 -0.04(-0.18%)
May 07, 2024 20.11 20.14 20.10 20.12 7,598 +0.06(+0.31%)
May 06, 2024 20.08 20.08 20.05 20.06 3,140 -0.06(-0.30%)
May 03, 2024 20.10 20.12 20.04 20.12 77,526 +0.13(+0.65%)
May 02, 2024 19.92 19.99 19.90 19.99 24,503 +0.05(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.