FlexShares Disciplined Duration MBS Index Fund (MBSD) Historical Stock Data

20.22 ↑0.05 (0.26%)
As of May 24, 2024, 3:30pm EST.

Historical Data

In the past 30 trading days, MBSD is up 0.04% 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.

DateOpenCloseChangeLowHighVolume
2024-05-2420.1920.22↑$0.03 (0.15%)20.1920.236.04K
2024-05-2320.1620.17↑$0.01 (0.06%)20.1620.193.26K
2024-05-2220.2120.24↑$0.03 (0.15%)20.2120.276.73K
2024-05-2120.2720.27↑$0.00 (0.02%)20.2620.296.26K
2024-05-2020.2320.21↓$0.02 (-0.10%)20.2120.236.32K
2024-05-1720.2520.24↓$0.01 (-0.07%)20.2420.263.55K
2024-05-1620.3120.27↓$0.04 (-0.18%)20.2720.329.73K
2024-05-1520.3420.34↑$0.00 (0.00%)20.3220.365.40K
2024-05-1420.2320.24↑$0.01 (0.05%)20.2120.259.48K
2024-05-1320.2020.19↓$0.01 (-0.05%)20.1820.202.54K
2024-05-1020.1420.13↓$0.00 (-0.01%)20.1320.158.33K
2024-05-0920.1420.19↑$0.05 (0.25%)20.1420.2033.69K
2024-05-0820.1520.15↓$0.00 (-0.02%)20.1420.163.98K
2024-05-0720.1720.18↑$0.01 (0.06%)20.1620.217.58K
2024-05-0620.1420.12↓$0.02 (-0.10%)20.1120.143.13K
2024-05-0320.1620.18↑$0.02 (0.10%)20.1220.1877.29K
2024-05-0219.9820.05↑$0.07 (0.35%)19.9620.0524.43K
2024-05-0119.9520.00↑$0.05 (0.25%)19.9420.026.75K
2024-04-3020.0019.96↓$0.04 (-0.20%)19.9520.008.19K
2024-04-2920.0320.04↑$0.01 (0.05%)20.0320.077.68K
2024-04-2620.0020.02↑$0.02 (0.10%)20.0020.0220.72K
2024-04-2519.9319.93↓$0.00 (-0.02%)19.9319.942.50K
2024-04-2419.9720.00↑$0.03 (0.14%)19.9720.0011.54K
2024-04-2319.9920.04↑$0.05 (0.25%)19.9920.062.73K
2024-04-2219.9920.00↑$0.01 (0.04%)19.9820.006.99K
2024-04-1919.9719.99↑$0.02 (0.10%)19.9719.994.49K
2024-04-1819.9919.96↓$0.03 (-0.16%)19.9519.993.91K
2024-04-1719.9720.04↑$0.07 (0.35%)19.9620.045.30K
2024-04-1619.9219.90↓$0.02 (-0.08%)19.9019.931.96K
2024-04-1519.9819.95↓$0.03 (-0.15%)19.9219.983.22K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$MBSD If options never existed
what do you think this stock would be trading at?

0 Like Report
4texin

$MBSD how low can she go

0 Like Report
RippedInNewYork

$MBSD 50% chance this will go up or down. I am a professional guys.

0 Like Report
kobe_fighter

$MBSD check out the one month chart.

Perfect bull flag.

0 Like Report