FlexShares Disciplined Duration MBS Index Fund (MBSD) Historical Stock Data
20.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBSD is down -0.04% a day on average. There have been 11 days where FlexShares Disciplined Duration MBS Index Fund closed green and 19 days where MBSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 20.81 | 20.79 | ↓$0.02 (-0.11%) | 20.79 | 20.81 | 3.07K |
| 2025-12-15 | 20.78 | 20.78 | ↓$0.00 (0.00%) | 20.77 | 20.79 | 3.72K |
| 2025-12-12 | 20.78 | 20.74 | ↓$0.04 (-0.19%) | 20.74 | 20.78 | 8.81K |
| 2025-12-11 | 20.84 | 20.80 | ↓$0.04 (-0.22%) | 20.78 | 20.84 | 12.27K |
| 2025-12-10 | 20.71 | 20.77 | ↑$0.06 (0.29%) | 20.71 | 20.81 | 29.05K |
| 2025-12-09 | 20.75 | 20.73 | ↓$0.02 (-0.08%) | 20.73 | 20.76 | 1.94K |
| 2025-12-08 | 20.80 | 20.72 | ↓$0.08 (-0.38%) | 20.72 | 20.80 | 11.25K |
| 2025-12-05 | 20.77 | 20.81 | ↑$0.04 (0.21%) | 20.77 | 20.81 | 25.37K |
| 2025-12-04 | 20.80 | 20.78 | ↓$0.03 (-0.12%) | 20.77 | 20.80 | 2.16K |
| 2025-12-03 | 20.82 | 20.82 | ↑$0.00 (0.00%) | 20.80 | 20.84 | 3.96K |
| 2025-12-02 | 20.78 | 20.81 | ↑$0.03 (0.13%) | 20.77 | 20.81 | 5.80K |
| 2025-12-01 | 20.76 | 20.77 | ↑$0.00 (0.02%) | 20.75 | 20.78 | 5.01K |
| 2025-11-28 | 21.00 | 20.99 | ↓$0.01 (-0.07%) | 20.98 | 21.00 | 2.43K |
| 2025-11-26 | 20.97 | 21.00 | ↑$0.03 (0.14%) | 20.96 | 21.01 | 3.24K |
| 2025-11-25 | 20.98 | 21.00 | ↑$0.02 (0.11%) | 20.97 | 21.02 | 13.80K |
| 2025-11-24 | 20.96 | 20.96 | ↓$0.01 (-0.02%) | 20.94 | 20.97 | 5.88K |
| 2025-11-21 | 20.95 | 20.93 | ↓$0.02 (-0.07%) | 20.90 | 20.95 | 13.52K |
| 2025-11-20 | 20.88 | 20.88 | ↓$0.00 (-0.01%) | 20.87 | 20.90 | 15.67K |
| 2025-11-19 | 20.86 | 20.86 | ↓$0.00 (-0.02%) | 20.86 | 20.88 | 5.45K |
| 2025-11-18 | 20.89 | 20.84 | ↓$0.05 (-0.24%) | 20.84 | 20.90 | 3.89K |
| 2025-11-17 | 20.87 | 20.86 | ↓$0.01 (-0.05%) | 20.86 | 20.88 | 7.15K |
| 2025-11-14 | 20.91 | 20.86 | ↓$0.05 (-0.26%) | 20.86 | 20.91 | 13.07K |
| 2025-11-13 | 20.89 | 20.86 | ↓$0.04 (-0.17%) | 20.86 | 20.89 | 5.42K |
| 2025-11-12 | 20.91 | 20.90 | ↓$0.01 (-0.06%) | 20.90 | 20.94 | 7.97K |
| 2025-11-11 | 20.87 | 20.92 | ↑$0.05 (0.24%) | 20.87 | 20.92 | 2.44K |
| 2025-11-10 | 20.90 | 20.88 | ↓$0.02 (-0.12%) | 20.86 | 20.90 | 6.72K |
| 2025-11-07 | 20.87 | 20.87 | ↑$0.00 (0.00%) | 20.87 | 20.90 | 5.81K |
| 2025-11-06 | 20.88 | 20.91 | ↑$0.03 (0.14%) | 20.87 | 20.91 | 9.92K |
| 2025-11-05 | 20.85 | 20.81 | ↓$0.04 (-0.19%) | 20.79 | 20.85 | 3.11K |
| 2025-11-04 | 20.86 | 20.87 | ↑$0.01 (0.02%) | 20.84 | 20.89 | 10.63K |
Create an account or log in to view more rows.
$MBSD Pack it up boys.
$MBSD bull trap confirmed
$MBSD warming up
$MBSD cant wait for next week
$MBSD Exciting times ahead people.
$MBSD Bull trap
$MBSD why is this not moving lol
$MBSD buy and hodl friends. we may be early
but we are not wrong. very soon.
$MBSD Time to buy here
$MBSD let’s go down baby 😉