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.

DateOpenCloseChangeLowHighVolume
2023-01-3120.8220.79↓$0.04 (-0.17%)20.7820.8323.69K
2023-01-3020.7720.76↓$0.02 (-0.07%)20.7620.806.79K
2023-01-2720.8020.83↑$0.02 (0.12%)20.8020.8311.57K
2023-01-2620.8620.84↓$0.02 (-0.10%)20.8420.879.95K
2023-01-2520.8420.88↑$0.04 (0.19%)20.8420.881.53K
2023-01-2420.7920.85↑$0.06 (0.29%)20.7920.8627.42K
2023-01-2320.7420.75↑$0.01 (0.05%)20.7420.7815.25K
2023-01-2020.8220.80↓$0.02 (-0.12%)20.7920.836.40K
2023-01-1920.8620.87↑$0.01 (0.05%)20.8620.891.74K
2023-01-1820.9020.90↓$0.00 (-0.02%)20.7721.0581.87K
2023-01-1720.7720.77↑$0.00 (0.00%)20.7720.770.95K
2023-01-1320.8020.79↓$0.01 (-0.05%)20.7920.831.67K
2023-01-1220.8220.86↑$0.04 (0.19%)20.8220.875.23K
2023-01-1120.7120.75↑$0.04 (0.19%)20.7020.754.15K
2023-01-1020.6520.65↑$0.00 (0.00%)20.6320.666.52K
2023-01-0920.7120.70↓$0.02 (-0.07%)20.7020.71288.08K
2023-01-0620.5320.69↑$0.16 (0.78%)20.5320.6921.32K
2023-01-0520.4220.43↑$0.01 (0.05%)20.3820.4446.62K
2023-01-0420.5120.50↓$0.00 (-0.02%)20.4720.5140.26K
2023-01-0320.4820.42↓$0.07 (-0.32%)20.4020.483.16K
2022-12-3020.4020.37↓$0.03 (-0.13%)20.3620.4026.95K
2022-12-2920.3920.41↑$0.02 (0.08%)20.3520.4332.30K
2022-12-2820.4320.38↓$0.05 (-0.25%)20.3620.43138.18K
2022-12-2720.5920.44↓$0.15 (-0.73%)20.4320.5934.35K
2022-12-2320.5020.50↑$0.00 (0.00%)20.4820.501.25K
2022-12-2220.5420.51↓$0.03 (-0.15%)20.5120.544.51K
2022-12-2120.6020.55↓$0.05 (-0.24%)20.5420.607.65K
2022-12-2020.5620.50↓$0.06 (-0.29%)20.3720.5742.95K
2022-12-1920.5820.59↑$0.01 (0.04%)20.4220.6143.50K
2022-12-1620.6620.70↑$0.04 (0.20%)20.6520.7212.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$MBSD Dumping started...
Get out while you can...

0 Like Report