Indicators

Flexshares Disciplined Duration MBS Index Fund (NY: MBSD )

20.22 +0.05 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.27	20.27	20.25	20.26	27,465	-0.05(-0.27%)
Mar 27, 2024	20.28	20.31	20.28	20.31	7,364	+0.02(+0.12%)
Mar 26, 2024	20.25	20.29	20.24	20.29	14,895	+0.02(+0.12%)
Mar 25, 2024	20.26	20.26	20.23	20.26	5,906	-0.00(-0.02%)
Mar 22, 2024	20.30	20.30	20.25	20.27	2,813	+0.05(+0.26%)
Mar 21, 2024	20.25	20.25	20.20	20.21	959	-0.03(-0.14%)
Mar 20, 2024	20.19	20.25	20.18	20.24	206,081	+0.08(+0.39%)
Mar 19, 2024	20.14	20.17	20.14	20.16	1,952	+0.04(+0.20%)
Mar 18, 2024	20.12	20.12	20.10	20.12	1,989	-0.01(-0.05%)
Mar 15, 2024	20.11	20.14	20.11	20.13	11,547	-0.01(-0.04%)
Mar 14, 2024	20.17	20.18	20.14	20.14	21,559	-0.13(-0.63%)
Mar 13, 2024	20.26	20.27	20.26	20.27	2,245	-0.00(-0.02%)
Mar 12, 2024	20.30	20.30	20.25	20.27	11,919	-0.05(-0.24%)
Mar 11, 2024	20.31	20.32	20.30	20.32	13,160	-0.02(-0.12%)
Mar 08, 2024	20.36	20.36	20.33	20.35	3,727	+0.04(+0.22%)
Mar 07, 2024	20.30	20.30	20.27	20.30	9,313	+0.03(+0.15%)
Mar 06, 2024	20.28	20.29	20.25	20.27	6,938	+0.02(+0.12%)
Mar 05, 2024	20.19	20.25	20.19	20.25	4,959	+0.10(+0.52%)
Mar 04, 2024	20.13	20.15	20.12	20.14	7,571	-0.06(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.