FlexShares Disciplined Duration MBS Index Fund (MBSD) Historical Stock Data
20.79 ↑0.03 (0.14%)
As of Market Close on January 31st, 2023.
Historical Data
In the past 30 trading days, MBSD is down -0.02% a day on average. There have been 15 days where FlexShares Disciplined Duration MBS Index Fund closed green and 15 days where MBSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 20.82 | 20.79 | ↓$0.04 (-0.17%) | 20.78 | 20.83 | 23.69K |
| 2023-01-30 | 20.77 | 20.76 | ↓$0.02 (-0.07%) | 20.76 | 20.80 | 6.79K |
| 2023-01-27 | 20.80 | 20.83 | ↑$0.02 (0.12%) | 20.80 | 20.83 | 11.57K |
| 2023-01-26 | 20.86 | 20.84 | ↓$0.02 (-0.10%) | 20.84 | 20.87 | 9.95K |
| 2023-01-25 | 20.84 | 20.88 | ↑$0.04 (0.19%) | 20.84 | 20.88 | 1.53K |
| 2023-01-24 | 20.79 | 20.85 | ↑$0.06 (0.29%) | 20.79 | 20.86 | 27.42K |
| 2023-01-23 | 20.74 | 20.75 | ↑$0.01 (0.05%) | 20.74 | 20.78 | 15.25K |
| 2023-01-20 | 20.82 | 20.80 | ↓$0.02 (-0.12%) | 20.79 | 20.83 | 6.40K |
| 2023-01-19 | 20.86 | 20.87 | ↑$0.01 (0.05%) | 20.86 | 20.89 | 1.74K |
| 2023-01-18 | 20.90 | 20.90 | ↓$0.00 (-0.02%) | 20.77 | 21.05 | 81.87K |
| 2023-01-17 | 20.77 | 20.77 | ↑$0.00 (0.00%) | 20.77 | 20.77 | 0.95K |
| 2023-01-13 | 20.80 | 20.79 | ↓$0.01 (-0.05%) | 20.79 | 20.83 | 1.67K |
| 2023-01-12 | 20.82 | 20.86 | ↑$0.04 (0.19%) | 20.82 | 20.87 | 5.23K |
| 2023-01-11 | 20.71 | 20.75 | ↑$0.04 (0.19%) | 20.70 | 20.75 | 4.15K |
| 2023-01-10 | 20.65 | 20.65 | ↑$0.00 (0.00%) | 20.63 | 20.66 | 6.52K |
| 2023-01-09 | 20.71 | 20.70 | ↓$0.02 (-0.07%) | 20.70 | 20.71 | 288.08K |
| 2023-01-06 | 20.53 | 20.69 | ↑$0.16 (0.78%) | 20.53 | 20.69 | 21.32K |
| 2023-01-05 | 20.42 | 20.43 | ↑$0.01 (0.05%) | 20.38 | 20.44 | 46.62K |
| 2023-01-04 | 20.51 | 20.50 | ↓$0.00 (-0.02%) | 20.47 | 20.51 | 40.26K |
| 2023-01-03 | 20.48 | 20.42 | ↓$0.07 (-0.32%) | 20.40 | 20.48 | 3.16K |
| 2022-12-30 | 20.40 | 20.37 | ↓$0.03 (-0.13%) | 20.36 | 20.40 | 26.95K |
| 2022-12-29 | 20.39 | 20.41 | ↑$0.02 (0.08%) | 20.35 | 20.43 | 32.30K |
| 2022-12-28 | 20.43 | 20.38 | ↓$0.05 (-0.25%) | 20.36 | 20.43 | 138.18K |
| 2022-12-27 | 20.59 | 20.44 | ↓$0.15 (-0.73%) | 20.43 | 20.59 | 34.35K |
| 2022-12-23 | 20.50 | 20.50 | ↑$0.00 (0.00%) | 20.48 | 20.50 | 1.25K |
| 2022-12-22 | 20.54 | 20.51 | ↓$0.03 (-0.15%) | 20.51 | 20.54 | 4.51K |
| 2022-12-21 | 20.60 | 20.55 | ↓$0.05 (-0.24%) | 20.54 | 20.60 | 7.65K |
| 2022-12-20 | 20.56 | 20.50 | ↓$0.06 (-0.29%) | 20.37 | 20.57 | 42.95K |
| 2022-12-19 | 20.58 | 20.59 | ↑$0.01 (0.04%) | 20.42 | 20.61 | 43.50K |
| 2022-12-16 | 20.66 | 20.70 | ↑$0.04 (0.20%) | 20.65 | 20.72 | 12.12K |
Create an account or log in to view more rows.
$MBSD day trade is ok to buy here but sell later
$MBSD Mindset is key
$MBSD bear trap
$MBSD Up! Up! Up! Up! Up! Up! Up!
$MBSD cup and handle!
$MBSD Dumping started...
Get out while you can...
$MBSD due for a spike!
$MBSD Buy Buy Buy
$MBSD lock and load
$MBSD the catalyst we need !