FlexShares Disciplined Duration MBS Index Fund (MBSD)
NYSEARCA: MBSD · Real-Time Price · USD
20.87
-0.01 (-0.02%)
Jan 30, 2026, 4:00 PM EST - Market closed
MBSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.86 | 20.88 | 20.85 | 20.87 | 20.87 | -0.02% | 11,424 |
| Jan 29, 2026 | 20.83 | 20.87 | 20.83 | 20.87 | 20.87 | 0.02% | 17,805 |
| Jan 28, 2026 | 20.85 | 20.90 | 20.84 | 20.87 | 20.87 | 0.12% | 19,870 |
| Jan 27, 2026 | 20.87 | 20.87 | 20.84 | 20.84 | 20.84 | - | 4,601 |
| Jan 26, 2026 | 20.86 | 20.87 | 20.84 | 20.84 | 20.84 | 0.10% | 4,948 |
| Jan 23, 2026 | 20.83 | 20.84 | 20.81 | 20.82 | 20.82 | 0.04% | 11,714 |
| Jan 22, 2026 | 20.78 | 20.84 | 20.78 | 20.81 | 20.81 | -0.13% | 4,816 |
| Jan 21, 2026 | 20.82 | 20.84 | 20.80 | 20.84 | 20.84 | 0.19% | 7,238 |
| Jan 20, 2026 | 20.80 | 20.83 | 20.79 | 20.80 | 20.80 | -0.10% | 12,602 |
| Jan 16, 2026 | 20.86 | 20.86 | 20.82 | 20.82 | 20.82 | -0.10% | 7,261 |
| Jan 15, 2026 | 20.86 | 20.87 | 20.82 | 20.84 | 20.84 | -0.24% | 15,614 |
| Jan 14, 2026 | 20.85 | 20.90 | 20.85 | 20.89 | 20.89 | 0.17% | 15,329 |
| Jan 13, 2026 | 20.83 | 20.86 | 20.83 | 20.85 | 20.85 | - | 2,229 |
| Jan 12, 2026 | 20.87 | 20.87 | 20.85 | 20.86 | 20.86 | -0.05% | 9,399 |
| Jan 9, 2026 | 20.87 | 20.88 | 20.82 | 20.87 | 20.87 | 0.46% | 13,281 |
| Jan 8, 2026 | 20.81 | 20.81 | 20.73 | 20.77 | 20.77 | -0.10% | 11,003 |
| Jan 7, 2026 | 20.80 | 20.83 | 20.79 | 20.79 | 20.79 | 0.14% | 17,709 |
| Jan 6, 2026 | 20.81 | 20.81 | 20.76 | 20.76 | 20.76 | -0.14% | 18,125 |
| Jan 5, 2026 | 20.78 | 20.82 | 20.78 | 20.79 | 20.79 | 0.10% | 8,264 |
| Jan 2, 2026 | 20.80 | 20.80 | 20.65 | 20.77 | 20.77 | -0.02% | 5,728 |
| Dec 31, 2025 | 20.81 | 20.82 | 20.76 | 20.78 | 20.78 | -0.22% | 7,490 |
| Dec 30, 2025 | 20.81 | 20.82 | 20.80 | 20.82 | 20.82 | 0.05% | 21,827 |
| Dec 29, 2025 | 20.84 | 20.84 | 20.81 | 20.81 | 20.81 | 0.12% | 6,728 |
| Dec 26, 2025 | 20.84 | 20.84 | 20.79 | 20.79 | 20.79 | -0.02% | 7,122 |
| Dec 24, 2025 | 20.78 | 20.79 | 20.75 | 20.79 | 20.79 | 0.14% | 6,453 |
| Dec 23, 2025 | 20.71 | 20.77 | 20.71 | 20.76 | 20.76 | -0.10% | 7,046 |
| Dec 22, 2025 | 20.75 | 20.78 | 20.75 | 20.78 | 20.78 | 0.07% | 3,742 |
| Dec 19, 2025 | 20.78 | 20.78 | 20.77 | 20.77 | 20.76 | -0.46% | 3,927 |
| Dec 18, 2025 | 20.87 | 20.87 | 20.85 | 20.86 | 20.79 | 0.29% | 2,788 |
| Dec 17, 2025 | 20.81 | 20.82 | 20.80 | 20.80 | 20.74 | 0.05% | 11,022 |
| Dec 16, 2025 | 20.81 | 20.81 | 20.79 | 20.79 | 20.73 | 0.07% | 3,070 |
| Dec 15, 2025 | 20.78 | 20.79 | 20.77 | 20.78 | 20.71 | 0.17% | 3,728 |
| Dec 12, 2025 | 20.78 | 20.78 | 20.74 | 20.74 | 20.68 | -0.26% | 8,808 |
| Dec 11, 2025 | 20.84 | 20.84 | 20.77 | 20.80 | 20.73 | 0.12% | 12,470 |
| Dec 10, 2025 | 20.71 | 20.81 | 20.71 | 20.77 | 20.71 | 0.17% | 29,393 |
| Dec 9, 2025 | 20.75 | 20.76 | 20.73 | 20.73 | 20.67 | 0.07% | 1,945 |
| Dec 8, 2025 | 20.80 | 20.80 | 20.72 | 20.72 | 20.66 | -0.43% | 11,245 |
| Dec 5, 2025 | 20.77 | 20.81 | 20.77 | 20.81 | 20.75 | 0.17% | 25,374 |
| Dec 4, 2025 | 20.80 | 20.80 | 20.77 | 20.78 | 20.71 | -0.22% | 2,160 |
| Dec 3, 2025 | 20.82 | 20.84 | 20.80 | 20.82 | 20.76 | 0.06% | 4,063 |
| Dec 2, 2025 | 20.78 | 20.81 | 20.77 | 20.81 | 20.74 | 0.20% | 5,846 |
| Dec 1, 2025 | 20.76 | 20.78 | 20.75 | 20.77 | 20.70 | -1.05% | 5,012 |
| Nov 28, 2025 | 21.00 | 21.00 | 20.98 | 20.99 | 20.75 | -0.07% | 2,431 |
| Nov 26, 2025 | 20.97 | 21.01 | 20.96 | 21.00 | 20.77 | -0.01% | 3,254 |
| Nov 25, 2025 | 20.98 | 21.02 | 20.97 | 21.00 | 20.77 | 0.23% | 13,801 |
| Nov 24, 2025 | 20.96 | 20.97 | 20.94 | 20.96 | 20.72 | 0.10% | 5,909 |
| Nov 21, 2025 | 20.95 | 20.95 | 20.90 | 20.93 | 20.70 | 0.27% | 13,628 |
| Nov 20, 2025 | 20.88 | 20.90 | 20.87 | 20.88 | 20.65 | 0.11% | 15,777 |
| Nov 19, 2025 | 20.86 | 20.88 | 20.86 | 20.86 | 20.63 | 0.07% | 5,458 |
| Nov 18, 2025 | 20.89 | 20.90 | 20.84 | 20.84 | 20.61 | -0.07% | 4,142 |