Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.70 21.72 21.66 21.70 7,117 +0.02(+0.08%)
Apr 29, 2021 21.67 21.70 21.64 21.68 3,767 +0.01(+0.06%)
Apr 28, 2021 21.70 21.70 21.65 21.66 4,604 +0.01(+0.04%)
Apr 27, 2021 21.71 21.73 21.65 21.65 1,385 -0.05(-0.23%)
Apr 26, 2021 21.71 21.73 21.67 21.70 37,183 -0.01(-0.06%)
Apr 23, 2021 21.72 21.75 21.72 21.72 5,036 +0.00(+0.00%)
Apr 22, 2021 21.71 21.75 21.71 21.72 7,782 -0.01(-0.04%)
Apr 21, 2021 21.73 21.76 21.73 21.73 1,860 +0.02(+0.08%)
Apr 20, 2021 21.76 21.76 21.71 21.71 3,305 -0.00(-0.02%)
Apr 19, 2021 21.73 21.75 21.69 21.71 17,461 -0.00(-0.02%)
Apr 16, 2021 21.75 21.76 21.71 21.72 32,081 +0.01(+0.06%)
Apr 15, 2021 21.70 21.74 21.67 21.70 9,485 -0.00(-0.02%)
Apr 14, 2021 21.71 21.74 21.68 21.71 14,145 +0.07(+0.34%)
Apr 13, 2021 21.63 21.65 21.63 21.64 4,355 -0.02(-0.11%)
Apr 12, 2021 21.69 21.69 21.63 21.66 7,864 -0.00(-0.02%)
Apr 09, 2021 21.70 21.70 21.66 21.66 4,489 -0.01(-0.04%)
Apr 08, 2021 21.68 21.69 21.63 21.67 4,090 -0.06(-0.29%)
Apr 07, 2021 21.71 21.74 21.66 21.74 17,823 +0.05(+0.21%)
Apr 06, 2021 21.72 21.74 21.69 21.69 31,031 +0.01(+0.04%)
Apr 05, 2021 21.55 21.73 21.55 21.68 32,975 -0.08(-0.38%)
Apr 01, 2021 21.82 21.83 21.76 21.76 8,321 +0.01(+0.04%)
Mar 31, 2021 21.71 21.76 21.70 21.75 48,271 +0.05(+0.22%)
Mar 30, 2021 21.70 21.72 21.70 21.71 2,724 +0.00(+0.00%)
Mar 29, 2021 21.83 21.83 21.68 21.71 30,461 -0.01(-0.04%)
Mar 26, 2021 21.75 21.75 21.72 21.72 1,097 -0.03(-0.15%)
Mar 25, 2021 21.76 21.77 21.68 21.75 79,260 +0.02(+0.10%)
Mar 24, 2021 21.75 21.75 21.68 21.73 33,657 -0.02(-0.08%)
Mar 23, 2021 21.67 21.75 21.67 21.74 21,362 +0.06(+0.27%)
Mar 22, 2021 21.68 21.72 21.66 21.68 8,674 -0.01(-0.06%)
Mar 19, 2021 21.67 21.72 21.66 21.70 13,393 -0.03(-0.12%)
Mar 18, 2021 21.74 21.74 21.73 21.73 2,510 -0.03(-0.13%)
Mar 17, 2021 21.75 21.75 21.72 21.75 6,216 +0.01(+0.04%)
Mar 16, 2021 21.73 21.74 21.69 21.74 35,361 -0.01(-0.04%)
Mar 15, 2021 21.75 21.75 21.71 21.75 9,586 +0.00(+0.02%)
Mar 12, 2021 21.75 21.78 21.75 21.75 9,550 -0.02(-0.10%)
Mar 11, 2021 21.73 21.77 21.73 21.77 20,507 +0.03(+0.12%)
Mar 10, 2021 21.77 21.77 21.73 21.74 3,981 +0.01(+0.04%)
Mar 09, 2021 21.75 21.75 21.70 21.73 10,131 -0.02(-0.08%)
Mar 08, 2021 21.74 21.75 21.73 21.75 18,882 -0.03(-0.15%)
Mar 05, 2021 21.77 21.81 21.76 21.78 2,195 -0.01(-0.06%)
Mar 04, 2021 21.83 21.83 21.78 21.80 25,205 -0.02(-0.08%)
Mar 03, 2021 21.84 21.85 21.81 21.82 25,065 -0.03(-0.13%)
Mar 02, 2021 21.83 21.84 21.81 21.84 42,465 +0.05(+0.23%)
Mar 01, 2021 21.80 21.84 21.77 21.79 4,052 +0.02(+0.07%)
Feb 26, 2021 21.78 21.81 21.73 21.78 15,959 +0.04(+0.17%)
Feb 25, 2021 21.82 21.82 21.74 21.74 36,229 -0.06(-0.29%)
Feb 24, 2021 21.76 21.82 21.76 21.81 12,066 +0.00(+0.00%)
Feb 23, 2021 21.80 21.83 21.80 21.81 26,228 +0.00(+0.00%)
Feb 22, 2021 21.75 21.81 21.75 21.81 649 +0.00(+0.00%)
Feb 19, 2021 21.85 21.85 21.81 21.81 7,374 -0.02(-0.08%)
Feb 18, 2021 21.83 21.83 21.78 21.82 5,127 +0.01(+0.06%)
Feb 17, 2021 21.81 21.83 21.81 21.81 6,414 +0.02(+0.10%)
Feb 16, 2021 21.79 21.83 21.79 21.79 10,582 -0.01(-0.04%)
Feb 12, 2021 21.81 21.82 21.80 21.80 12,217 -0.02(-0.08%)
Feb 11, 2021 21.81 21.85 21.81 21.81 6,503 -0.00(-0.01%)
Feb 10, 2021 21.83 21.87 21.81 21.82 11,857 -0.00(-0.01%)
Feb 09, 2021 21.80 21.83 21.80 21.82 9,711 +0.00(+0.02%)
Feb 08, 2021 21.83 21.83 21.80 21.81 7,505 -0.03(-0.15%)
Feb 05, 2021 21.82 21.88 21.82 21.85 4,842 +0.01(+0.06%)
Feb 04, 2021 21.84 21.84 21.80 21.83 3,861 -0.02(-0.08%)
Feb 03, 2021 21.84 21.87 21.81 21.85 3,033 -0.01(-0.04%)
Feb 02, 2021 21.81 21.89 21.81 21.86 9,298 +0.05(+0.25%)
Feb 01, 2021 21.81 21.81 21.81 21.81 3,478 +0.06(+0.27%)
Jan 29, 2021 21.75 21.82 21.74 21.75 28,474 +0.00(+0.00%)
Jan 28, 2021 21.75 21.82 21.74 21.75 9,714 -0.02(-0.10%)
Jan 27, 2021 21.76 21.80 21.74 21.77 34,085 +0.02(+0.10%)
Jan 26, 2021 21.79 21.81 21.74 21.75 6,002 -0.04(-0.19%)
Jan 25, 2021 21.78 21.81 21.75 21.79 5,092 +0.01(+0.06%)
Jan 22, 2021 21.80 21.80 21.77 21.77 17,989 +0.01(+0.06%)
Jan 21, 2021 21.72 21.78 21.72 21.76 8,566 +0.01(+0.04%)
Jan 20, 2021 21.76 21.76 21.74 21.75 28,102 -0.00(-0.02%)
Jan 19, 2021 21.76 21.76 21.75 21.76 1,942 +0.02(+0.11%)
Jan 15, 2021 21.55 21.80 21.15 21.73 84,208 -0.04(-0.19%)
Jan 14, 2021 21.81 21.81 21.75 21.77 11,089 -0.02(-0.10%)
Jan 13, 2021 21.77 21.80 21.77 21.80 21,453 +0.05(+0.23%)
Jan 12, 2021 21.75 21.78 21.75 21.75 7,594 +0.01(+0.03%)
Jan 11, 2021 21.75 21.79 21.74 21.74 17,118 -0.07(-0.30%)
Jan 08, 2021 21.82 21.83 21.80 21.80 8,498 -0.00(-0.02%)
Jan 07, 2021 21.81 21.82 21.80 21.81 1,582 +0.02(+0.08%)
Jan 06, 2021 21.79 21.82 21.79 21.79 2,568 -0.05(-0.21%)
Jan 05, 2021 21.87 21.87 21.84 21.84 2,860 +0.07(+0.33%)
Jan 04, 2021 21.76 21.79 21.76 21.76 619 -0.04(-0.17%)
Dec 31, 2020 21.80 21.80 21.80 43,318 +0.04(+0.17%)
Dec 30, 2020 21.75 21.76 21.73 21.76 43,318 +0.03(+0.12%)
Dec 29, 2020 21.75 21.76 21.70 21.74 27,847 +0.00(+0.00%)
Dec 28, 2020 21.75 21.78 21.74 21.74 6,063 -0.02(-0.08%)
Dec 24, 2020 21.74 21.77 21.74 21.75 1,324 -0.01(-0.04%)
Dec 23, 2020 21.77 21.77 21.76 21.76 4,186 +0.00(+0.00%)
Dec 22, 2020 21.82 21.82 21.76 21.76 17,189 -0.03(-0.13%)
Dec 21, 2020 21.85 21.85 21.75 21.79 9,670 +0.00(+0.00%)
Dec 18, 2020 21.81 21.83 21.79 21.79 4,193 +0.08(+0.39%)
Dec 17, 2020 21.70 21.72 21.70 21.71 3,244 +0.01(+0.04%)
Dec 16, 2020 21.71 21.72 21.67 21.70 20,848 -0.00(-0.02%)
Dec 15, 2020 21.72 21.72 21.68 21.70 11,506 -0.00(-0.02%)
Dec 14, 2020 21.70 21.71 21.69 21.71 3,791 +0.01(+0.05%)
Dec 11, 2020 21.71 21.71 21.68 21.70 4,546 +0.01(+0.04%)
Dec 10, 2020 21.68 21.71 21.66 21.69 134,338 +0.02(+0.08%)
Dec 09, 2020 21.69 21.70 21.67 21.67 3,993 -0.03(-0.12%)
Dec 08, 2020 21.69 21.70 21.68 21.70 4,203 -0.04(-0.19%)
Dec 07, 2020 21.75 21.75 21.73 21.74 1,388 +0.01(+0.04%)
Dec 04, 2020 21.74 21.74 21.73 21.73 1,885 -0.02(-0.10%)
Dec 03, 2020 21.77 21.78 21.75 21.75 10,374 -0.00(-0.02%)
Dec 02, 2020 21.77 21.77 21.75 21.76 11,860 +0.05(+0.25%)
Dec 01, 2020 21.73 21.73 21.70 21.70 10,538 +0.06(+0.29%)
Nov 30, 2020 21.65 21.66 21.64 21.64 4,717 +0.01(+0.06%)
Nov 27, 2020 21.63 21.63 21.62 21.63 5,572 -0.01(-0.04%)
Nov 25, 2020 21.67 21.67 21.63 21.63 8,580 +0.02(+0.08%)
Nov 24, 2020 21.63 21.63 21.61 21.62 4,589 -0.00(-0.02%)
Nov 23, 2020 21.63 21.65 21.62 21.62 7,573 -0.02(-0.10%)
Nov 20, 2020 21.67 21.67 21.64 21.64 7,020 +0.00(+0.00%)
Nov 19, 2020 21.64 21.66 21.63 21.64 55,047 +0.00(+0.00%)
Nov 18, 2020 21.62 21.64 21.62 21.64 11,460 +0.02(+0.08%)
Nov 17, 2020 21.61 21.65 21.60 21.63 15,045 +0.02(+0.10%)
Nov 16, 2020 21.63 21.63 21.58 21.60 29,190 -0.00(-0.02%)
Nov 13, 2020 21.62 21.63 21.61 21.61 1,894 -0.01(-0.05%)
Nov 12, 2020 21.88 21.88 21.62 21.62 26,733 +0.03(+0.13%)
Nov 11, 2020 21.59 21.61 21.58 21.59 2,296 -0.03(-0.12%)
Nov 10, 2020 21.57 21.64 21.57 21.62 10,920 +0.01(+0.04%)
Nov 09, 2020 21.63 21.63 21.55 21.61 17,256 -0.03(-0.13%)
Nov 06, 2020 21.66 21.66 21.63 21.64 9,918 -0.02(-0.10%)
Nov 05, 2020 21.64 21.66 21.64 21.66 3,570 +0.01(+0.05%)
Nov 04, 2020 21.64 21.66 21.64 21.65 11,611 +0.02(+0.10%)
Nov 03, 2020 21.63 21.64 21.62 21.63 7,099 +0.04(+0.17%)
Nov 02, 2020 21.60 21.61 21.58 21.59 1,233 +0.07(+0.35%)
Oct 30, 2020 21.50 21.55 21.50 21.51 17,463 -0.02(-0.08%)
Oct 29, 2020 21.53 21.53 21.53 21.53 91 +0.00(+0.02%)
Oct 28, 2020 21.52 21.55 21.51 21.53 36,454 -0.01(-0.04%)
Oct 27, 2020 21.54 21.54 21.52 21.54 9,470 -0.01(-0.06%)
Oct 26, 2020 21.55 21.57 21.55 21.55 15,389 +0.01(+0.04%)
Oct 23, 2020 21.55 21.56 21.53 21.54 1,567 +0.03(+0.15%)
Oct 22, 2020 21.53 21.54 21.51 21.51 3,282 +0.01(+0.06%)
Oct 21, 2020 21.48 21.51 21.48 21.50 3,591 -0.02(-0.07%)
Oct 20, 2020 21.50 21.53 21.47 21.51 11,568 +0.02(+0.11%)
Oct 19, 2020 21.48 21.50 21.47 21.49 9,772 -0.01(-0.04%)
Oct 16, 2020 21.56 21.56 21.50 21.50 20,709 -0.01(-0.04%)
Oct 15, 2020 21.54 21.55 21.49 21.51 4,942 +0.00(+0.00%)
Oct 14, 2020 21.54 21.54 21.47 21.51 23,763 +0.01(+0.06%)
Oct 13, 2020 21.54 21.54 21.49 21.49 17,028 -0.02(-0.08%)
Oct 12, 2020 21.47 21.52 21.47 21.51 1,474 +0.00(+0.02%)
Oct 09, 2020 21.52 21.55 21.49 21.51 92,579 -0.05(-0.23%)
Oct 08, 2020 21.56 21.56 21.53 21.56 10,798 -0.04(-0.21%)
Oct 07, 2020 21.57 21.60 21.56 21.60 8,525 +0.04(+0.19%)
Oct 06, 2020 21.57 21.60 21.55 21.56 6,572 -0.01(-0.03%)
Oct 05, 2020 21.56 21.57 21.56 21.57 4,150 +0.00(+0.00%)
Oct 02, 2020 21.61 21.61 21.55 21.57 3,694 +0.02(+0.09%)
Oct 01, 2020 21.55 21.58 21.55 21.55 1,288 +0.06(+0.26%)
Sep 30, 2020 21.50 21.50 21.44 21.49 35,904 +0.02(+0.10%)
Sep 29, 2020 21.49 21.49 21.47 21.47 4,605 -0.00(-0.02%)
Sep 28, 2020 21.48 21.50 21.47 21.47 8,082 -0.00(-0.02%)
Sep 25, 2020 21.49 21.49 21.46 21.48 3,598 +0.01(+0.06%)
Sep 24, 2020 21.49 21.50 21.46 21.46 9,529 +0.01(+0.04%)
Sep 23, 2020 21.46 21.47 21.46 21.46 175,666 +0.01(+0.05%)
Sep 22, 2020 21.47 21.47 21.45 21.45 3,250 -0.01(-0.04%)
Sep 21, 2020 21.48 21.50 21.45 21.45 2,538 -0.04(-0.19%)
Sep 18, 2020 21.50 21.50 21.47 21.50 6,521 +0.02(+0.08%)
Sep 17, 2020 21.49 21.50 21.47 21.48 4,881 +0.00(+0.00%)
Sep 16, 2020 21.44 21.50 21.44 21.48 26,355 +0.00(+0.00%)
Sep 15, 2020 21.50 21.50 21.47 21.48 24,999 -0.01(-0.05%)
Sep 14, 2020 21.45 21.50 21.45 21.49 9,195 +0.01(+0.07%)
Sep 11, 2020 21.45 21.49 21.45 21.47 19,003 -0.01(-0.04%)
Sep 10, 2020 21.48 21.50 21.46 21.48 3,736 -0.00(-0.01%)
Sep 09, 2020 21.44 21.49 21.43 21.48 18,427 -0.01(-0.07%)
Sep 08, 2020 21.56 21.56 21.48 21.50 3,461 -0.05(-0.23%)
Sep 04, 2020 21.55 21.58 21.52 21.55 44,640 +0.02(+0.10%)
Sep 03, 2020 21.55 21.55 21.50 21.53 20,898 +0.02(+0.10%)
Sep 02, 2020 21.52 21.52 21.49 21.50 12,649 -0.00(-0.02%)
Sep 01, 2020 21.49 21.52 21.46 21.51 14,234 +0.09(+0.42%)
Aug 31, 2020 21.45 21.45 21.42 21.42 10,165 -0.01(-0.06%)
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.