FlexShares Disciplined Duration MBS Index Fund (MBSD) Historical Stock Data
20.52 ↑0.05 (0.27%)
As of July 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MBSD is up 0.03% a day on average. There have been 17 days where FlexShares Disciplined Duration MBS Index Fund closed green and 13 days where MBSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.50 | 20.52 | ↑$0.02 (0.11%) | 20.50 | 20.52 | 1.24K |
| 2024-07-25 | 20.45 | 20.47 | ↑$0.02 (0.10%) | 20.45 | 20.47 | 7.34K |
| 2024-07-24 | 20.47 | 20.42 | ↓$0.05 (-0.22%) | 20.42 | 20.49 | 12.54K |
| 2024-07-23 | 20.46 | 20.44 | ↓$0.02 (-0.08%) | 20.44 | 20.48 | 8.41K |
| 2024-07-22 | 20.46 | 20.42 | ↓$0.04 (-0.20%) | 20.42 | 20.47 | 11.82K |
| 2024-07-19 | 20.46 | 20.46 | ↑$0.01 (0.02%) | 20.45 | 20.46 | 3.91K |
| 2024-07-18 | 20.51 | 20.49 | ↓$0.02 (-0.10%) | 20.48 | 20.53 | 16.01K |
| 2024-07-17 | 20.48 | 20.52 | ↑$0.04 (0.20%) | 20.48 | 20.53 | 1.98K |
| 2024-07-16 | 20.45 | 20.51 | ↑$0.05 (0.27%) | 20.45 | 20.51 | 3.51K |
| 2024-07-15 | 20.49 | 20.61 | ↑$0.12 (0.59%) | 20.43 | 20.61 | 8.64K |
| 2024-07-12 | 20.46 | 20.50 | ↑$0.04 (0.22%) | 20.46 | 20.50 | 1.48K |
| 2024-07-11 | 20.48 | 20.48 | ↑$0.00 (0.00%) | 20.45 | 20.51 | 26.43K |
| 2024-07-10 | 20.36 | 20.38 | ↑$0.02 (0.12%) | 20.35 | 20.38 | 5.72K |
| 2024-07-09 | 20.37 | 20.36 | ↓$0.01 (-0.06%) | 20.36 | 20.37 | 3.38K |
| 2024-07-08 | 20.34 | 20.32 | ↓$0.02 (-0.10%) | 20.32 | 20.35 | 4.04K |
| 2024-07-05 | 20.33 | 20.36 | ↑$0.03 (0.14%) | 20.33 | 20.37 | 1.93K |
| 2024-07-03 | 20.21 | 20.25 | ↑$0.04 (0.18%) | 20.21 | 20.25 | 6.62K |
| 2024-07-02 | 20.20 | 20.17 | ↓$0.03 (-0.14%) | 20.16 | 20.20 | 11.99K |
| 2024-07-01 | 20.14 | 20.13 | ↓$0.02 (-0.07%) | 20.13 | 20.16 | 4.75K |
| 2024-06-28 | 20.37 | 20.29 | ↓$0.08 (-0.41%) | 20.29 | 20.37 | 3.20K |
| 2024-06-27 | 20.37 | 20.37 | ↑$0.00 (0.00%) | 20.37 | 20.38 | 4.33K |
| 2024-06-26 | 20.35 | 20.33 | ↓$0.02 (-0.08%) | 20.33 | 20.35 | 3.12K |
| 2024-06-25 | 20.40 | 20.39 | ↓$0.01 (-0.03%) | 20.39 | 20.40 | 1.59K |
| 2024-06-24 | 20.40 | 20.41 | ↑$0.01 (0.05%) | 20.39 | 20.41 | 6.12K |
| 2024-06-21 | 20.37 | 20.41 | ↑$0.04 (0.20%) | 20.37 | 20.42 | 7.16K |
| 2024-06-20 | 20.36 | 20.40 | ↑$0.04 (0.20%) | 20.36 | 20.40 | 6.81K |
| 2024-06-18 | 20.42 | 20.42 | ↑$0.00 (0.00%) | 20.42 | 20.42 | 597 |
| 2024-06-17 | 20.34 | 20.33 | ↓$0.01 (-0.05%) | 20.33 | 20.34 | 6.15K |
| 2024-06-14 | 20.43 | 20.40 | ↓$0.03 (-0.15%) | 20.40 | 20.43 | 7.56K |
| 2024-06-13 | 20.39 | 20.40 | ↑$0.01 (0.04%) | 20.38 | 20.42 | 7.06K |
Create an account or log in to view more rows.
$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
$MBSD we want higher!!!
$MBSD 50% chance this will go up or down. I am a professional guys.
$MBSD beauty. Bag secured
$MBSD check out the one month chart.
Perfect bull flag.
$MBSD no pain no gain
$MBSD go to the bathroom
come back to green! I like it!