FlexShares Disciplined Duration MBS Index Fund (MBSD) Historical Stock Data
20.04 ↑0.00 (0.00%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MBSD is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 19.97 | 20.04 | ↑$0.07 (0.35%) | 19.96 | 20.04 | 5.30K |
| 2024-04-16 | 19.92 | 19.90 | ↓$0.02 (-0.08%) | 19.90 | 19.93 | 1.96K |
| 2024-04-15 | 19.98 | 19.95 | ↓$0.03 (-0.15%) | 19.92 | 19.98 | 3.22K |
| 2024-04-12 | 20.05 | 20.09 | ↑$0.04 (0.17%) | 20.05 | 20.11 | 5.98K |
| 2024-04-11 | 20.07 | 20.05 | ↓$0.02 (-0.10%) | 20.01 | 20.07 | 5.40K |
| 2024-04-10 | 20.12 | 20.01 | ↓$0.11 (-0.55%) | 20.01 | 20.12 | 9.71K |
| 2024-04-09 | 20.22 | 20.24 | ↑$0.02 (0.07%) | 20.21 | 20.25 | 7.48K |
| 2024-04-08 | 20.18 | 20.18 | ↑$0.00 (0.00%) | 20.15 | 20.19 | 29.68K |
| 2024-04-05 | 20.21 | 20.18 | ↓$0.03 (-0.15%) | 20.18 | 20.23 | 6.21K |
| 2024-04-04 | 20.27 | 20.28 | ↑$0.01 (0.05%) | 20.22 | 20.28 | 4.01K |
| 2024-04-03 | 20.18 | 20.23 | ↑$0.05 (0.25%) | 20.18 | 20.23 | 6.80K |
| 2024-04-02 | 20.18 | 20.22 | ↑$0.04 (0.17%) | 20.17 | 20.22 | 10.90K |
| 2024-04-01 | 20.29 | 20.23 | ↓$0.06 (-0.29%) | 20.22 | 20.29 | 3.37K |
| 2024-03-28 | 20.39 | 20.38 | ↓$0.01 (-0.05%) | 20.37 | 20.39 | 16.67K |
| 2024-03-27 | 20.40 | 20.43 | ↑$0.03 (0.15%) | 20.40 | 20.43 | 7.32K |
| 2024-03-26 | 20.37 | 20.41 | ↑$0.04 (0.17%) | 20.36 | 20.41 | 14.81K |
| 2024-03-25 | 20.38 | 20.38 | ↑$0.00 (0.00%) | 20.35 | 20.38 | 5.87K |
| 2024-03-22 | 20.42 | 20.39 | ↓$0.04 (-0.17%) | 20.37 | 20.42 | 2.80K |
| 2024-03-21 | 20.37 | 20.33 | ↓$0.04 (-0.19%) | 20.32 | 20.37 | 0.95K |
| 2024-03-20 | 20.31 | 20.36 | ↑$0.05 (0.25%) | 20.30 | 20.37 | 204.89K |
| 2024-03-19 | 20.26 | 20.28 | ↑$0.02 (0.10%) | 20.26 | 20.29 | 1.94K |
| 2024-03-18 | 20.24 | 20.24 | ↑$0.00 (0.00%) | 20.23 | 20.24 | 1.98K |
| 2024-03-15 | 20.23 | 20.25 | ↑$0.02 (0.09%) | 20.23 | 20.26 | 11.48K |
| 2024-03-14 | 20.29 | 20.26 | ↓$0.03 (-0.17%) | 20.26 | 20.30 | 21.44K |
| 2024-03-13 | 20.38 | 20.39 | ↑$0.01 (0.02%) | 20.38 | 20.39 | 2.23K |
| 2024-03-12 | 20.42 | 20.39 | ↓$0.03 (-0.15%) | 20.37 | 20.42 | 11.85K |
| 2024-03-11 | 20.43 | 20.44 | ↑$0.01 (0.04%) | 20.42 | 20.44 | 13.08K |
| 2024-03-08 | 20.48 | 20.47 | ↓$0.02 (-0.07%) | 20.45 | 20.48 | 3.71K |
| 2024-03-07 | 20.42 | 20.42 | ↑$0.00 (0.00%) | 20.39 | 20.42 | 9.26K |
| 2024-03-06 | 20.40 | 20.39 | ↓$0.01 (-0.05%) | 20.37 | 20.41 | 6.90K |
Create an account or log in to view more rows.
$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!
$MBSD CHUG CHUG CHUG