FlexShares Disciplined Duration MBS Index Fund (MBSD) Historical Stock Data
20.51 ↑0.02 (0.10%)
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 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 |
|---|---|---|---|---|---|---|
| 2025-06-12 | 20.50 | 20.51 | ↑$0.01 (0.04%) | 20.50 | 20.54 | 2.72K |
| 2025-06-11 | 20.44 | 20.49 | ↑$0.05 (0.24%) | 20.42 | 20.49 | 7.32K |
| 2025-06-10 | 20.40 | 20.40 | ↑$0.00 (0.02%) | 20.40 | 20.40 | 2.43K |
| 2025-06-09 | 20.36 | 20.37 | ↑$0.00 (0.02%) | 20.35 | 20.37 | 5.44K |
| 2025-06-06 | 20.34 | 20.32 | ↓$0.02 (-0.10%) | 20.32 | 20.35 | 2.41K |
| 2025-06-05 | 20.44 | 20.41 | ↓$0.04 (-0.17%) | 20.40 | 20.45 | 10.69K |
| 2025-06-04 | 20.37 | 20.47 | ↑$0.10 (0.49%) | 20.37 | 20.47 | 1.14K |
| 2025-06-03 | 20.37 | 20.36 | ↓$0.01 (-0.07%) | 20.34 | 20.37 | 1.27K |
| 2025-06-02 | 20.38 | 20.39 | ↑$0.02 (0.07%) | 20.37 | 20.41 | 3.56K |
| 2025-05-30 | 20.46 | 20.47 | ↑$0.01 (0.04%) | 20.45 | 20.49 | 11.81K |
| 2025-05-29 | 20.44 | 20.43 | ↓$0.01 (-0.04%) | 20.26 | 20.45 | 39.17K |
| 2025-05-28 | 20.38 | 20.40 | ↑$0.02 (0.09%) | 20.37 | 20.41 | 2.60K |
| 2025-05-27 | 20.35 | 20.40 | ↑$0.05 (0.25%) | 20.35 | 20.44 | 11.83K |
| 2025-05-23 | 20.46 | 20.34 | ↓$0.12 (-0.59%) | 20.34 | 20.46 | 5.45K |
| 2025-05-22 | 20.30 | 20.34 | ↑$0.04 (0.18%) | 20.29 | 20.38 | 11.85K |
| 2025-05-21 | 20.35 | 20.29 | ↓$0.06 (-0.29%) | 20.29 | 20.35 | 6K |
| 2025-05-20 | 20.38 | 20.40 | ↑$0.02 (0.07%) | 20.37 | 20.41 | 5.84K |
| 2025-05-19 | 20.36 | 20.42 | ↑$0.06 (0.27%) | 20.36 | 20.42 | 4.94K |
| 2025-05-16 | 20.45 | 20.42 | ↓$0.03 (-0.13%) | 20.41 | 20.45 | 2.49K |
| 2025-05-15 | 20.39 | 20.43 | ↑$0.04 (0.20%) | 20.34 | 20.43 | 21.89K |
| 2025-05-14 | 20.27 | 20.31 | ↑$0.04 (0.17%) | 20.27 | 20.36 | 16.23K |
| 2025-05-13 | 20.41 | 20.37 | ↓$0.05 (-0.22%) | 20.34 | 20.41 | 5.20K |
| 2025-05-12 | 20.42 | 20.36 | ↓$0.06 (-0.30%) | 20.36 | 20.43 | 11.93K |
| 2025-05-09 | 20.58 | 20.46 | ↓$0.12 (-0.58%) | 20.45 | 20.58 | 15.35K |
| 2025-05-08 | 20.53 | 20.43 | ↓$0.10 (-0.49%) | 20.41 | 20.53 | 17.28K |
| 2025-05-07 | 20.54 | 20.52 | ↓$0.02 (-0.10%) | 20.51 | 20.55 | 21.57K |
| 2025-05-06 | 20.41 | 20.46 | ↑$0.05 (0.27%) | 20.41 | 20.46 | 19.29K |
| 2025-05-05 | 20.47 | 20.41 | ↓$0.05 (-0.27%) | 20.41 | 20.47 | 3.70K |
| 2025-05-02 | 20.46 | 20.45 | ↓$0.01 (-0.02%) | 20.43 | 20.49 | 7.02K |
| 2025-05-01 | 20.61 | 20.53 | ↓$0.08 (-0.39%) | 20.53 | 20.61 | 6.22K |
Create an account or log in to view more rows.
$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 😉
$MBSD Chill out and chill some more. It's all temporary.
$MBSD Keep up the pressure.
$MBSD push baby push!
$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