FlexShares Disciplined Duration MBS Index Fund (MBSD)
NYSEARCA: MBSD · Real-Time Price · USD
20.86
+0.02 (0.11%)
Oct 8, 2025, 4:00 PM EDT - Market closed
MBSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.82 | 20.86 | 20.82 | 20.84 | 20.84 | 0.03% | 4,849 |
| Oct 6, 2025 | 20.82 | 20.84 | 20.81 | 20.83 | 20.83 | -0.10% | 15,266 |
| Oct 3, 2025 | 20.90 | 20.90 | 20.85 | 20.85 | 20.85 | -0.04% | 3,616 |
| Oct 2, 2025 | 20.84 | 20.88 | 20.84 | 20.86 | 20.86 | 0.02% | 6,164 |
| Oct 1, 2025 | 20.85 | 20.86 | 20.82 | 20.86 | 20.86 | -0.02% | 6,092 |
| Sep 30, 2025 | 20.91 | 20.94 | 20.86 | 20.86 | 20.80 | -0.08% | 17,510 |
| Sep 29, 2025 | 20.88 | 20.89 | 20.86 | 20.88 | 20.81 | 0.08% | 1,976 |
| Sep 26, 2025 | 20.84 | 20.87 | 20.84 | 20.86 | 20.80 | 0.07% | 2,087 |
| Sep 25, 2025 | 20.82 | 20.86 | 20.82 | 20.85 | 20.78 | -0.07% | 2,205 |
| Sep 24, 2025 | 20.85 | 20.89 | 20.85 | 20.86 | 20.80 | -0.24% | 4,861 |
| Sep 23, 2025 | 21.00 | 21.00 | 20.85 | 20.91 | 20.84 | -0.52% | 13,298 |
| Sep 22, 2025 | 20.83 | 21.02 | 20.83 | 21.02 | 20.95 | 0.71% | 8,346 |
| Sep 19, 2025 | 20.88 | 20.88 | 20.86 | 20.87 | 20.81 | 0.09% | 2,617 |
| Sep 18, 2025 | 20.87 | 20.89 | 20.85 | 20.85 | 20.79 | -0.32% | 7,031 |
| Sep 17, 2025 | 20.97 | 20.98 | 20.92 | 20.92 | 20.85 | -0.12% | 12,032 |
| Sep 16, 2025 | 20.95 | 20.96 | 20.95 | 20.95 | 20.88 | -0.07% | 6,710 |
| Sep 15, 2025 | 20.95 | 20.97 | 20.91 | 20.96 | 20.89 | 0.25% | 3,697 |
| Sep 12, 2025 | 20.87 | 20.91 | 20.87 | 20.91 | 20.84 | -0.04% | 6,395 |
| Sep 11, 2025 | 20.91 | 21.07 | 20.90 | 20.92 | 20.85 | 0.19% | 21,238 |
| Sep 10, 2025 | 20.89 | 20.90 | 20.88 | 20.88 | 20.81 | 0.12% | 1,443 |
| Sep 9, 2025 | 20.86 | 20.88 | 20.85 | 20.85 | 20.79 | -0.14% | 4,371 |
| Sep 8, 2025 | 20.90 | 21.10 | 20.87 | 20.88 | 20.81 | 0.24% | 14,737 |
| Sep 5, 2025 | 20.84 | 20.86 | 20.82 | 20.83 | 20.77 | 0.32% | 10,917 |
| Sep 4, 2025 | 20.74 | 20.76 | 20.74 | 20.76 | 20.70 | 0.33% | 4,632 |
| Sep 3, 2025 | 20.68 | 20.72 | 20.67 | 20.70 | 20.63 | 0.17% | 10,556 |
| Sep 2, 2025 | 20.67 | 20.68 | 20.63 | 20.66 | 20.60 | -0.44% | 9,089 |
| Aug 29, 2025 | 20.74 | 20.76 | 20.73 | 20.75 | 20.62 | -0.01% | 11,081 |
| Aug 28, 2025 | 20.74 | 20.77 | 20.73 | 20.75 | 20.62 | 0.03% | 28,355 |
| Aug 27, 2025 | 20.69 | 20.75 | 20.69 | 20.75 | 20.62 | - | 13,902 |
| Aug 26, 2025 | 20.69 | 20.75 | 20.68 | 20.75 | 20.62 | 0.43% | 12,950 |
| Aug 25, 2025 | 20.68 | 20.71 | 20.66 | 20.66 | 20.53 | -0.19% | 4,468 |
| Aug 22, 2025 | 20.64 | 20.71 | 20.64 | 20.70 | 20.57 | 0.41% | 1,256 |
| Aug 21, 2025 | 20.60 | 20.62 | 20.60 | 20.62 | 20.49 | -0.15% | 3,975 |
| Aug 20, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.52 | 0.03% | 5,786 |
| Aug 19, 2025 | 20.63 | 20.64 | 20.63 | 20.64 | 20.51 | 0.24% | 9,538 |
| Aug 18, 2025 | 20.60 | 20.62 | 20.59 | 20.59 | 20.46 | -0.12% | 2,262 |
| Aug 15, 2025 | 20.63 | 20.64 | 20.61 | 20.61 | 20.48 | -0.08% | 2,016 |
| Aug 14, 2025 | 20.69 | 20.69 | 20.62 | 20.63 | 20.50 | -0.24% | 17,346 |
| Aug 13, 2025 | 20.69 | 20.69 | 20.67 | 20.68 | 20.55 | 0.19% | 4,232 |
| Aug 12, 2025 | 20.65 | 20.65 | 20.61 | 20.64 | 20.51 | -0.05% | 5,293 |
| Aug 11, 2025 | 20.60 | 20.65 | 20.60 | 20.65 | 20.52 | 0.15% | 8,554 |
| Aug 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.49 | -0.11% | 1,337 |
| Aug 7, 2025 | 20.67 | 20.68 | 20.64 | 20.64 | 20.51 | -0.09% | 15,373 |
| Aug 6, 2025 | 20.66 | 20.67 | 20.63 | 20.66 | 20.53 | -0.05% | 2,510 |
| Aug 5, 2025 | 20.67 | 20.67 | 20.66 | 20.67 | 20.54 | 0.19% | 7,798 |
| Aug 4, 2025 | 20.64 | 20.66 | 20.63 | 20.63 | 20.50 | -0.17% | 4,799 |
| Aug 1, 2025 | 20.62 | 20.67 | 20.62 | 20.67 | 20.54 | 0.47% | 5,480 |
| Jul 31, 2025 | 20.58 | 20.60 | 20.56 | 20.57 | 20.37 | 0.11% | 16,346 |
| Jul 30, 2025 | 20.60 | 20.60 | 20.54 | 20.55 | 20.35 | -0.27% | 9,874 |
| Jul 29, 2025 | 20.62 | 20.62 | 20.54 | 20.60 | 20.41 | 0.41% | 29,121 |