FlexShares Disciplined Duration MBS Index Fund (MBSD)
NYSEARCA: MBSD · Real-Time Price · USD
20.48
-0.03 (-0.15%)
Apr 17, 2025, 4:00 PM EDT - Market closed
MBSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.61 | 20.61 | 20.44 | 20.50 | 20.50 | -0.05% | 6,667 |
| Apr 16, 2025 | 20.48 | 20.53 | 20.48 | 20.51 | 20.51 | - | 10,424 |
| Apr 15, 2025 | 20.50 | 20.53 | 20.47 | 20.51 | 20.51 | 0.19% | 5,778 |
| Apr 14, 2025 | 20.36 | 20.50 | 20.36 | 20.47 | 20.47 | 0.45% | 321,309 |
| Apr 11, 2025 | 20.22 | 20.41 | 20.22 | 20.38 | 20.38 | -0.05% | 12,731 |
| Apr 10, 2025 | 20.53 | 20.53 | 20.38 | 20.39 | 20.39 | -0.38% | 8,099 |
| Apr 9, 2025 | 20.44 | 20.47 | 20.31 | 20.47 | 20.47 | -0.30% | 20,780 |
| Apr 8, 2025 | 20.43 | 20.60 | 20.43 | 20.53 | 20.53 | -0.39% | 27,372 |
| Apr 7, 2025 | 20.67 | 20.72 | 20.59 | 20.61 | 20.61 | -1.01% | 36,335 |
| Apr 4, 2025 | 20.88 | 20.88 | 20.77 | 20.82 | 20.82 | 0.34% | 113,628 |
| Apr 3, 2025 | 20.79 | 20.79 | 20.72 | 20.75 | 20.75 | 0.79% | 33,163 |
| Apr 2, 2025 | 20.65 | 20.65 | 20.58 | 20.59 | 20.59 | -0.30% | 8,976 |
| Apr 1, 2025 | 20.66 | 20.68 | 20.64 | 20.65 | 20.65 | - | 7,018 |
| Mar 31, 2025 | 20.70 | 20.70 | 20.62 | 20.65 | 20.58 | -0.06% | 20,013 |
| Mar 28, 2025 | 20.62 | 20.66 | 20.58 | 20.66 | 20.60 | 0.62% | 12,826 |
| Mar 27, 2025 | 20.55 | 20.55 | 20.53 | 20.53 | 20.47 | -0.04% | 20,775 |
| Mar 26, 2025 | 20.51 | 20.57 | 20.51 | 20.54 | 20.48 | -0.16% | 2,052 |
| Mar 25, 2025 | 20.57 | 20.59 | 20.56 | 20.57 | 20.51 | 0.14% | 4,643 |
| Mar 24, 2025 | 20.60 | 20.60 | 20.54 | 20.54 | 20.48 | -0.35% | 5,975 |
| Mar 21, 2025 | 20.66 | 20.66 | 20.62 | 20.62 | 20.55 | -0.12% | 1,557 |
| Mar 20, 2025 | 20.65 | 20.65 | 20.62 | 20.64 | 20.58 | 0.05% | 9,438 |
| Mar 19, 2025 | 20.55 | 20.63 | 20.53 | 20.63 | 20.57 | 0.15% | 5,682 |
| Mar 18, 2025 | 20.57 | 20.60 | 20.55 | 20.60 | 20.54 | 0.10% | 21,461 |
| Mar 17, 2025 | 20.55 | 20.60 | 20.55 | 20.58 | 20.52 | 0.15% | 17,328 |
| Mar 14, 2025 | 20.56 | 20.57 | 20.54 | 20.55 | 20.49 | -0.24% | 15,969 |
| Mar 13, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.54 | 0.39% | 7,919 |
| Mar 12, 2025 | 20.55 | 20.56 | 20.51 | 20.52 | 20.46 | -0.29% | 61,571 |
| Mar 11, 2025 | 20.58 | 20.63 | 20.55 | 20.58 | 20.52 | -0.34% | 15,915 |
| Mar 10, 2025 | 20.65 | 20.65 | 20.63 | 20.65 | 20.59 | 0.49% | 12,976 |
| Mar 7, 2025 | 20.61 | 20.62 | 20.53 | 20.55 | 20.49 | -0.05% | 14,802 |
| Mar 6, 2025 | 20.55 | 20.57 | 20.52 | 20.56 | 20.50 | 0.05% | 34,081 |
| Mar 5, 2025 | 20.63 | 20.63 | 20.55 | 20.55 | 20.49 | -0.34% | 8,684 |
| Mar 4, 2025 | 20.71 | 20.71 | 20.60 | 20.62 | 20.56 | -0.19% | 16,655 |
| Mar 3, 2025 | 20.66 | 20.70 | 20.60 | 20.66 | 20.60 | -0.24% | 17,854 |
| Feb 28, 2025 | 20.68 | 20.71 | 20.65 | 20.71 | 20.58 | 0.53% | 20,902 |
| Feb 27, 2025 | 20.60 | 20.64 | 20.60 | 20.60 | 20.47 | -0.18% | 20,151 |
| Feb 26, 2025 | 20.58 | 20.64 | 20.58 | 20.64 | 20.51 | 0.14% | 11,174 |
| Feb 25, 2025 | 20.57 | 20.61 | 20.57 | 20.61 | 20.48 | 0.49% | 9,217 |
| Feb 24, 2025 | 20.51 | 20.52 | 20.49 | 20.51 | 20.38 | 0.17% | 4,589 |
| Feb 21, 2025 | 20.43 | 20.49 | 20.43 | 20.48 | 20.35 | 0.27% | 19,211 |
| Feb 20, 2025 | 20.40 | 20.43 | 20.40 | 20.42 | 20.29 | 0.20% | 26,567 |
| Feb 19, 2025 | 20.31 | 20.40 | 20.31 | 20.38 | 20.25 | 0.10% | 22,959 |
| Feb 18, 2025 | 20.37 | 20.40 | 20.36 | 20.36 | 20.23 | -0.29% | 29,433 |
| Feb 14, 2025 | 20.43 | 20.43 | 20.41 | 20.42 | 20.29 | 0.29% | 16,715 |
| Feb 13, 2025 | 20.32 | 20.36 | 20.31 | 20.36 | 20.23 | 0.44% | 6,220 |
| Feb 12, 2025 | 20.34 | 20.34 | 20.21 | 20.27 | 20.14 | -0.34% | 14,810 |
| Feb 11, 2025 | 20.31 | 20.34 | 20.30 | 20.34 | 20.21 | -0.05% | 34,971 |
| Feb 10, 2025 | 20.43 | 20.43 | 20.35 | 20.35 | 20.22 | - | 36,773 |
| Feb 7, 2025 | 20.36 | 20.36 | 20.32 | 20.35 | 20.22 | -0.15% | 39,307 |
| Feb 6, 2025 | 20.45 | 20.45 | 20.34 | 20.38 | 20.25 | -0.20% | 28,815 |