FlexShares Disciplined Duration MBS Index Fund (MBSD) Historical Stock Data
19.99 ↑0.03 (0.15%)
As of April 30, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, MBSD is up 0.01% a day on average. There have been 18 days where FlexShares Disciplined Duration MBS Index Fund closed green and 12 days where MBSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.00 | 19.96 | ↓$0.04 (-0.20%) | 19.95 | 20.00 | 8.19K |
| 2024-04-29 | 20.03 | 20.04 | ↑$0.01 (0.05%) | 20.03 | 20.07 | 7.68K |
| 2024-04-26 | 20.00 | 20.02 | ↑$0.02 (0.10%) | 20.00 | 20.02 | 20.72K |
| 2024-04-25 | 19.93 | 19.93 | ↓$0.00 (-0.02%) | 19.93 | 19.94 | 2.50K |
| 2024-04-24 | 19.97 | 20.00 | ↑$0.03 (0.14%) | 19.97 | 20.00 | 11.54K |
| 2024-04-23 | 19.99 | 20.04 | ↑$0.05 (0.25%) | 19.99 | 20.06 | 2.73K |
| 2024-04-22 | 19.99 | 20.00 | ↑$0.01 (0.04%) | 19.98 | 20.00 | 6.99K |
| 2024-04-19 | 19.97 | 19.99 | ↑$0.02 (0.10%) | 19.97 | 19.99 | 4.49K |
| 2024-04-18 | 19.99 | 19.96 | ↓$0.03 (-0.16%) | 19.95 | 19.99 | 3.91K |
| 2024-04-17 | 19.97 | 20.04 | ↑$0.07 (0.35%) | 19.96 | 20.04 | 5.30K |
| 2024-04-16 | 19.92 | 19.90 | ↓$0.02 (-0.08%) | 19.90 | 19.93 | 1.96K |
| 2024-04-15 | 19.98 | 19.95 | ↓$0.03 (-0.15%) | 19.92 | 19.98 | 3.22K |
| 2024-04-12 | 20.05 | 20.09 | ↑$0.04 (0.17%) | 20.05 | 20.11 | 5.98K |
| 2024-04-11 | 20.07 | 20.05 | ↓$0.02 (-0.10%) | 20.01 | 20.07 | 5.40K |
| 2024-04-10 | 20.12 | 20.01 | ↓$0.11 (-0.55%) | 20.01 | 20.12 | 9.71K |
| 2024-04-09 | 20.22 | 20.24 | ↑$0.02 (0.07%) | 20.21 | 20.25 | 7.48K |
| 2024-04-08 | 20.18 | 20.18 | ↑$0.00 (0.00%) | 20.15 | 20.19 | 29.68K |
| 2024-04-05 | 20.21 | 20.18 | ↓$0.03 (-0.15%) | 20.18 | 20.23 | 6.21K |
| 2024-04-04 | 20.27 | 20.28 | ↑$0.01 (0.05%) | 20.22 | 20.28 | 4.01K |
| 2024-04-03 | 20.18 | 20.23 | ↑$0.05 (0.25%) | 20.18 | 20.23 | 6.80K |
| 2024-04-02 | 20.18 | 20.22 | ↑$0.04 (0.17%) | 20.17 | 20.22 | 10.90K |
| 2024-04-01 | 20.29 | 20.23 | ↓$0.06 (-0.29%) | 20.22 | 20.29 | 3.37K |
| 2024-03-28 | 20.39 | 20.38 | ↓$0.01 (-0.05%) | 20.37 | 20.39 | 16.67K |
| 2024-03-27 | 20.40 | 20.43 | ↑$0.03 (0.15%) | 20.40 | 20.43 | 7.32K |
| 2024-03-26 | 20.37 | 20.41 | ↑$0.04 (0.17%) | 20.36 | 20.41 | 14.81K |
| 2024-03-25 | 20.38 | 20.38 | ↑$0.00 (0.00%) | 20.35 | 20.38 | 5.87K |
| 2024-03-22 | 20.42 | 20.39 | ↓$0.04 (-0.17%) | 20.37 | 20.42 | 2.80K |
| 2024-03-21 | 20.37 | 20.33 | ↓$0.04 (-0.19%) | 20.32 | 20.37 | 0.95K |
| 2024-03-20 | 20.31 | 20.36 | ↑$0.05 (0.25%) | 20.30 | 20.37 | 204.89K |
| 2024-03-19 | 20.26 | 20.28 | ↑$0.02 (0.10%) | 20.26 | 20.29 | 1.94K |
Create an account or log in to view more rows.
$MBSD If options never existed
what do you think this stock would be trading at?
$MBSD Who else bought the dip on Friday?
$MBSD how low can she go
$MBSD we want higher!!!
$MBSD 50% chance this will go up or down. I am a professional guys.
$MBSD beauty. Bag secured
$MBSD check out the one month chart.
Perfect bull flag.
$MBSD no pain no gain
$MBSD go to the bathroom
come back to green! I like it!
$MBSD CHUG CHUG CHUG