Indicators

Flexshares Disciplined Duration MBS Index Fund (NY: MBSD )

20.19 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.97	20.97	20.92	20.94	2,761	+0.09(+0.44%)
Feb 25, 2022	20.83	20.88	20.82	20.84	58,668	-0.00(-0.02%)
Feb 24, 2022	20.84	20.87	20.82	20.85	22,375	-0.01(-0.07%)
Feb 23, 2022	20.85	20.88	20.85	20.86	276,027	-0.02(-0.09%)
Feb 22, 2022	20.88	20.92	20.88	20.88	25,079	-0.04(-0.18%)
Feb 18, 2022				20.92	0	+0.01(+0.07%)
Feb 17, 2022	20.91	20.92	20.88	20.90	4,242	+0.02(+0.09%)
Feb 16, 2022	20.89	20.91	20.86	20.88	4,907	+0.01(+0.07%)
Feb 15, 2022	20.84	20.89	20.84	20.87	27,157	-0.02(-0.08%)
Feb 14, 2022	20.88	20.91	20.88	20.89	2,046	-0.04(-0.18%)
Feb 11, 2022	20.90	20.93	20.87	20.93	10,026	+0.01(+0.03%)
Feb 10, 2022	20.99	20.99	20.91	20.92	172,194	-0.11(-0.53%)
Feb 09, 2022	21.03	21.05	21.03	21.03	15,582	-0.02(-0.08%)
Feb 08, 2022	21.03	21.07	21.03	21.05	14,965	-0.04(-0.18%)
Feb 07, 2022	21.11	21.11	21.08	21.08	7,887	-0.04(-0.18%)
Feb 04, 2022	21.13	21.13	21.10	21.12	6,289	-0.06(-0.30%)
Feb 03, 2022	21.17	21.20		21.19	11,670	-0.01(-0.04%)
Feb 02, 2022	21.19	21.20	21.19	21.20	6,577	+0.02(+0.09%)

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.