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 (%)
Apr 29, 2022	19.90	19.91	19.89	19.91	12,620	-0.04(-0.19%)
Apr 28, 2022	19.96	19.96	19.92	19.94	15,254	+0.00(+0.00%)
Apr 27, 2022	19.99	20.00	19.94	19.94	29,705	-0.00(-0.02%)
Apr 26, 2022	19.95	19.95	19.88	19.95	29,533	+0.17(+0.85%)
Apr 25, 2022	19.94	19.94	19.78	19.78	408,124	-0.08(-0.42%)
Apr 22, 2022	19.84	19.87	19.83	19.87	6,414	-0.01(-0.05%)
Apr 21, 2022	19.89	19.89	19.85	19.87	7,084	-0.05(-0.23%)
Apr 20, 2022	19.90	19.94	19.74	19.92	32,654	-0.02(-0.09%)
Apr 19, 2022	19.92	19.96	19.92	19.94	73,637	-0.08(-0.40%)
Apr 18, 2022	20.04	20.04	20.01	20.02	9,768	-0.02(-0.09%)
Apr 14, 2022	20.07	20.10	20.01	20.04	13,875	-0.11(-0.53%)
Apr 13, 2022	20.16	20.16	20.14	20.14	2,102	+0.04(+0.21%)
Apr 12, 2022	20.10	20.13	20.10	20.10	4,661	+0.03(+0.14%)
Apr 11, 2022	20.10	20.10	20.07	20.07	11,592	-0.06(-0.30%)
Apr 08, 2022	20.15	20.16	20.14	20.14	3,872	-0.10(-0.51%)
Apr 07, 2022	20.25	20.25	20.20	20.24	78,832	-0.02(-0.09%)
Apr 06, 2022	20.22	20.27	20.21	20.26	287,671	-0.04(-0.21%)
Apr 05, 2022	20.37	20.38	20.30	20.30	14,463	-0.11(-0.52%)
Apr 04, 2022	20.41	20.41	20.38	20.41	16,383	+0.00(+0.01%)

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.