Indicators

Flexshares Disciplined Duration MBS Index Fund (NY: MBSD )

20.24 -0.04 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.96	19.97	19.95	19.97	12,581	-0.04(-0.19%)
Apr 28, 2022	20.02	20.02	19.98	20.00	15,207	+0.00(+0.00%)
Apr 27, 2022	20.05	20.06	20.00	20.00	29,615	-0.00(-0.02%)
Apr 26, 2022	20.01	20.01	19.94	20.01	29,444	+0.17(+0.85%)
Apr 25, 2022	20.00	20.00	19.84	19.84	406,889	-0.08(-0.42%)
Apr 22, 2022	19.90	19.93	19.89	19.93	6,394	-0.01(-0.05%)
Apr 21, 2022	19.95	19.95	19.91	19.93	7,063	-0.05(-0.23%)
Apr 20, 2022	19.96	20.00	19.80	19.98	32,555	-0.02(-0.09%)
Apr 19, 2022	19.98	20.02	19.98	20.00	73,414	-0.08(-0.40%)
Apr 18, 2022	20.10	20.10	20.07	20.08	9,738	-0.02(-0.09%)
Apr 14, 2022	20.13	20.16	20.07	20.10	13,833	-0.11(-0.53%)
Apr 13, 2022	20.22	20.22	20.20	20.21	2,095	+0.04(+0.21%)
Apr 12, 2022	20.16	20.19	20.16	20.16	4,646	+0.03(+0.14%)
Apr 11, 2022	20.16	20.16	20.13	20.14	11,556	-0.06(-0.30%)
Apr 08, 2022	20.22	20.22	20.20	20.20	3,860	-0.10(-0.51%)
Apr 07, 2022	20.31	20.31	20.26	20.30	78,594	-0.02(-0.09%)
Apr 06, 2022	20.28	20.33	20.27	20.32	286,800	-0.04(-0.21%)
Apr 05, 2022	20.43	20.44	20.36	20.36	14,419	-0.11(-0.52%)
Apr 04, 2022	20.47	20.47	20.44	20.47	16,333	+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.