Indicators

Flexshares Disciplined Duration MBS Index Fund (NY: MBSD )

20.21 +0.04 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	19.37	19.37	19.25	19.25	331,199	-0.06(-0.33%)
Sep 28, 2023	19.23	19.32	19.22	19.32	2,905	+0.09(+0.46%)
Sep 27, 2023	19.24	19.24	19.22	19.23	4,423	-0.11(-0.57%)
Sep 26, 2023	19.36	19.36	19.32	19.34	1,375	+0.01(+0.05%)
Sep 25, 2023	19.36	19.35	19.33	19.33	2,427	-0.13(-0.68%)
Sep 22, 2023	19.46	19.47	19.46	19.46	2,933	+0.07(+0.34%)
Sep 21, 2023	19.42	19.42	19.40	19.40	6,373	-0.12(-0.61%)
Sep 20, 2023	19.53	19.56	19.52	19.52	3,662	-0.00(-0.03%)
Sep 19, 2023	19.55	19.55	19.52	19.52	3,268	-0.04(-0.20%)
Sep 18, 2023	19.53	19.56	19.53	19.56	3,641	+0.01(+0.05%)
Sep 15, 2023	19.56	19.56	19.55	19.55	2,919	-0.04(-0.21%)
Sep 14, 2023	19.60	19.61	19.59	19.59	4,524	-0.03(-0.16%)
Sep 13, 2023	19.57	19.62	19.56	19.62	8,693	+0.05(+0.27%)
Sep 12, 2023	19.58	19.58	19.56	19.57	31,962	+0.00(+0.03%)
Sep 11, 2023	19.57	19.57	19.55	19.57	2,686	-0.01(-0.06%)
Sep 08, 2023	19.55	19.59	19.55	19.58	11,725	+0.04(+0.18%)
Sep 07, 2023	19.51	19.55	19.51	19.54	3,341	+0.04(+0.20%)
Sep 06, 2023	19.49	19.51	19.48	19.50	16,722	-0.04(-0.18%)
Sep 05, 2023	19.59	19.59	19.53	19.54	4,125	-0.08(-0.39%)

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.