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.

DateOpenCloseChangeLowHighVolume
2025-06-1220.5020.51↑$0.01 (0.04%)20.5020.542.72K
2025-06-1120.4420.49↑$0.05 (0.24%)20.4220.497.32K
2025-06-1020.4020.40↑$0.00 (0.02%)20.4020.402.43K
2025-06-0920.3620.37↑$0.00 (0.02%)20.3520.375.44K
2025-06-0620.3420.32↓$0.02 (-0.10%)20.3220.352.41K
2025-06-0520.4420.41↓$0.04 (-0.17%)20.4020.4510.69K
2025-06-0420.3720.47↑$0.10 (0.49%)20.3720.471.14K
2025-06-0320.3720.36↓$0.01 (-0.07%)20.3420.371.27K
2025-06-0220.3820.39↑$0.02 (0.07%)20.3720.413.56K
2025-05-3020.4620.47↑$0.01 (0.04%)20.4520.4911.81K
2025-05-2920.4420.43↓$0.01 (-0.04%)20.2620.4539.17K
2025-05-2820.3820.40↑$0.02 (0.09%)20.3720.412.60K
2025-05-2720.3520.40↑$0.05 (0.25%)20.3520.4411.83K
2025-05-2320.4620.34↓$0.12 (-0.59%)20.3420.465.45K
2025-05-2220.3020.34↑$0.04 (0.18%)20.2920.3811.85K
2025-05-2120.3520.29↓$0.06 (-0.29%)20.2920.356K
2025-05-2020.3820.40↑$0.02 (0.07%)20.3720.415.84K
2025-05-1920.3620.42↑$0.06 (0.27%)20.3620.424.94K
2025-05-1620.4520.42↓$0.03 (-0.13%)20.4120.452.49K
2025-05-1520.3920.43↑$0.04 (0.20%)20.3420.4321.89K
2025-05-1420.2720.31↑$0.04 (0.17%)20.2720.3616.23K
2025-05-1320.4120.37↓$0.05 (-0.22%)20.3420.415.20K
2025-05-1220.4220.36↓$0.06 (-0.30%)20.3620.4311.93K
2025-05-0920.5820.46↓$0.12 (-0.58%)20.4520.5815.35K
2025-05-0820.5320.43↓$0.10 (-0.49%)20.4120.5317.28K
2025-05-0720.5420.52↓$0.02 (-0.10%)20.5120.5521.57K
2025-05-0620.4120.46↑$0.05 (0.27%)20.4120.4619.29K
2025-05-0520.4720.41↓$0.05 (-0.27%)20.4120.473.70K
2025-05-0220.4620.45↓$0.01 (-0.02%)20.4320.497.02K
2025-05-0120.6120.53↓$0.08 (-0.39%)20.5320.616.22K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$MBSD why is this not moving lol

0 Like Report
troubledelights

$MBSD buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
corner_fight4r

$MBSD Chill out and chill some more. It's all temporary.

0 Like Report
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