FlexShares Disciplined Duration MBS Index Fund (MBSD)
NYSEARCA: MBSD · Real-Time Price · USD
20.62
-0.06 (-0.28%)
Jun 27, 2025, 4:00 PM - Market closed
MBSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.63 | 20.66 | 20.62 | 20.62 | 20.62 | -0.25% | 16,010 |
| Jun 26, 2025 | 20.68 | 20.68 | 20.63 | 20.68 | 20.68 | 0.36% | 1,814 |
| Jun 25, 2025 | 20.57 | 20.61 | 20.56 | 20.60 | 20.60 | -0.09% | 8,971 |
| Jun 24, 2025 | 20.54 | 20.62 | 20.54 | 20.62 | 20.62 | 0.43% | 2,517 |
| Jun 23, 2025 | 20.56 | 20.59 | 20.53 | 20.53 | 20.53 | 0.12% | 3,772 |
| Jun 20, 2025 | 20.47 | 20.53 | 20.46 | 20.51 | 20.51 | 0.03% | 9,268 |
| Jun 18, 2025 | 20.50 | 20.53 | 20.48 | 20.50 | 20.50 | 0.04% | 8,439 |
| Jun 17, 2025 | 20.51 | 20.51 | 20.46 | 20.49 | 20.49 | 0.15% | 9,430 |
| Jun 16, 2025 | 20.49 | 20.49 | 20.41 | 20.46 | 20.46 | 0.05% | 93,293 |
| Jun 13, 2025 | 20.49 | 20.49 | 20.45 | 20.45 | 20.45 | -0.29% | 1,160 |
| Jun 12, 2025 | 20.50 | 20.54 | 20.50 | 20.51 | 20.51 | 0.10% | 2,722 |
| Jun 11, 2025 | 20.44 | 20.49 | 20.42 | 20.49 | 20.49 | 0.42% | 7,315 |
| Jun 10, 2025 | 20.40 | 20.41 | 20.39 | 20.41 | 20.41 | 0.20% | 2,434 |
| Jun 9, 2025 | 20.36 | 20.39 | 20.35 | 20.37 | 20.37 | 0.22% | 5,440 |
| Jun 6, 2025 | 20.34 | 20.35 | 20.32 | 20.32 | 20.32 | -0.42% | 2,407 |
| Jun 5, 2025 | 20.44 | 20.46 | 20.40 | 20.41 | 20.41 | -0.32% | 10,687 |
| Jun 4, 2025 | 20.37 | 20.47 | 20.37 | 20.47 | 20.47 | 0.54% | 1,143 |
| Jun 3, 2025 | 20.37 | 20.37 | 20.34 | 20.36 | 20.36 | -0.14% | 1,270 |
| Jun 2, 2025 | 20.38 | 20.41 | 20.37 | 20.39 | 20.39 | -0.39% | 3,555 |
| May 30, 2025 | 20.46 | 20.49 | 20.45 | 20.47 | 20.41 | 0.19% | 11,814 |
| May 29, 2025 | 20.44 | 20.45 | 20.26 | 20.43 | 20.37 | 0.17% | 39,168 |
| May 28, 2025 | 20.38 | 20.41 | 20.37 | 20.40 | 20.33 | -0.01% | 2,602 |
| May 27, 2025 | 20.35 | 20.44 | 20.35 | 20.40 | 20.34 | 0.29% | 11,834 |
| May 23, 2025 | 20.46 | 20.46 | 20.34 | 20.34 | 20.28 | 0.02% | 5,450 |
| May 22, 2025 | 20.30 | 20.38 | 20.29 | 20.34 | 20.27 | 0.22% | 11,851 |
| May 21, 2025 | 20.35 | 20.35 | 20.29 | 20.29 | 20.23 | -0.51% | 6,001 |
| May 20, 2025 | 20.38 | 20.41 | 20.37 | 20.40 | 20.33 | -0.10% | 5,835 |
| May 19, 2025 | 20.36 | 20.42 | 20.36 | 20.42 | 20.35 | -0.03% | 4,935 |
| May 16, 2025 | 20.45 | 20.45 | 20.41 | 20.42 | 20.36 | -0.03% | 2,487 |
| May 15, 2025 | 20.39 | 20.43 | 20.25 | 20.43 | 20.37 | 0.62% | 21,886 |
| May 14, 2025 | 20.27 | 20.36 | 20.27 | 20.31 | 20.24 | -0.29% | 16,230 |
| May 13, 2025 | 20.41 | 20.42 | 20.34 | 20.37 | 20.30 | 0.02% | 5,200 |
| May 12, 2025 | 20.42 | 20.43 | 20.36 | 20.36 | 20.30 | -0.49% | 11,929 |
| May 9, 2025 | 20.58 | 20.58 | 20.45 | 20.46 | 20.40 | 0.15% | 15,351 |
| May 8, 2025 | 20.53 | 20.53 | 20.42 | 20.43 | 20.37 | -0.44% | 17,279 |
| May 7, 2025 | 20.54 | 20.55 | 20.51 | 20.52 | 20.46 | 0.27% | 21,574 |
| May 6, 2025 | 20.41 | 20.47 | 20.41 | 20.47 | 20.40 | 0.27% | 19,288 |
| May 5, 2025 | 20.47 | 20.47 | 20.41 | 20.41 | 20.35 | -0.22% | 3,701 |
| May 2, 2025 | 20.46 | 20.49 | 20.43 | 20.46 | 20.39 | -0.34% | 7,022 |
| May 1, 2025 | 20.61 | 20.61 | 20.52 | 20.53 | 20.46 | -0.75% | 6,222 |
| Apr 30, 2025 | 20.63 | 20.68 | 20.62 | 20.68 | 20.55 | 0.12% | 9,595 |
| Apr 29, 2025 | 20.60 | 20.68 | 20.60 | 20.66 | 20.52 | 0.22% | 20,651 |
| Apr 28, 2025 | 20.57 | 20.62 | 20.57 | 20.61 | 20.48 | 0.24% | 2,874 |
| Apr 25, 2025 | 20.54 | 20.57 | 20.54 | 20.56 | 20.43 | 0.15% | 3,012 |
| Apr 24, 2025 | 20.61 | 20.61 | 20.49 | 20.53 | 20.40 | 0.34% | 11,320 |
| Apr 23, 2025 | 20.50 | 20.50 | 20.39 | 20.46 | 20.33 | 0.26% | 8,499 |
| Apr 22, 2025 | 20.45 | 20.45 | 20.39 | 20.41 | 20.28 | 0.08% | 1,956 |
| Apr 21, 2025 | 20.41 | 20.48 | 20.21 | 20.39 | 20.26 | -0.54% | 34,876 |
| Apr 17, 2025 | 20.61 | 20.61 | 20.44 | 20.50 | 20.37 | -0.05% | 6,667 |
| Apr 16, 2025 | 20.48 | 20.53 | 20.48 | 20.51 | 20.38 | - | 10,424 |