FlexShares Disciplined Duration MBS Index Fund (MBSD)
NYSEARCA: MBSD · Real-Time Price · USD
20.74
+0.07 (0.34%)
Apr 8, 2026, 9:44 AM EDT - Market open
MBSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 20.67 | 20.67 | 20.61 | 20.67 | 20.67 | 0.10% | 7,908 |
| Apr 6, 2026 | 20.66 | 20.66 | 20.64 | 20.65 | 20.65 | -0.12% | 4,742 |
| Apr 2, 2026 | 20.64 | 20.69 | 20.64 | 20.68 | 20.68 | 0.16% | 2,347 |
| Apr 1, 2026 | 20.64 | 20.67 | 20.64 | 20.64 | 20.64 | -0.30% | 5,137 |
| Mar 31, 2026 | 20.67 | 20.72 | 20.67 | 20.71 | 20.64 | 0.31% | 3,520 |
| Mar 30, 2026 | 20.64 | 20.69 | 20.64 | 20.64 | 20.58 | 0.39% | 6,369 |
| Mar 27, 2026 | 20.54 | 20.58 | 20.54 | 20.56 | 20.50 | 0.15% | 1,464 |
| Mar 26, 2026 | 20.60 | 20.63 | 20.53 | 20.53 | 20.47 | -0.73% | 8,097 |
| Mar 25, 2026 | 20.64 | 20.68 | 20.64 | 20.68 | 20.62 | 0.44% | 1,985 |
| Mar 24, 2026 | 20.60 | 20.60 | 20.59 | 20.59 | 20.53 | -0.26% | 1,301 |
| Mar 23, 2026 | 20.61 | 20.66 | 20.61 | 20.64 | 20.58 | 0.28% | 6,833 |
| Mar 20, 2026 | 20.59 | 20.62 | 20.58 | 20.59 | 20.52 | -0.62% | 16,146 |
| Mar 19, 2026 | 20.68 | 20.71 | 20.66 | 20.71 | 20.65 | -0.02% | 8,868 |
| Mar 18, 2026 | 20.77 | 20.77 | 20.72 | 20.72 | 20.65 | -0.33% | 23,712 |
| Mar 17, 2026 | 20.79 | 20.80 | 20.77 | 20.79 | 20.72 | 0.22% | 17,124 |
| Mar 16, 2026 | 20.74 | 20.76 | 20.72 | 20.74 | 20.68 | 0.24% | 35,771 |
| Mar 13, 2026 | 20.73 | 20.73 | 20.68 | 20.69 | 20.63 | -0.10% | 7,558 |
| Mar 12, 2026 | 20.73 | 20.73 | 20.67 | 20.71 | 20.65 | -0.17% | 13,590 |
| Mar 11, 2026 | 20.79 | 20.80 | 20.73 | 20.75 | 20.68 | -0.43% | 9,060 |
| Mar 10, 2026 | 20.86 | 20.87 | 20.83 | 20.84 | 20.77 | -0.22% | 7,403 |
| Mar 9, 2026 | 20.83 | 20.88 | 20.83 | 20.88 | 20.82 | 0.26% | 8,828 |
| Mar 6, 2026 | 20.82 | 20.88 | 20.82 | 20.83 | 20.76 | -0.08% | 4,447 |
| Mar 5, 2026 | 20.82 | 20.86 | 20.82 | 20.84 | 20.78 | -0.18% | 2,582 |
| Mar 4, 2026 | 20.89 | 20.89 | 20.88 | 20.88 | 20.82 | - | 3,073 |
| Mar 3, 2026 | 20.83 | 20.90 | 20.83 | 20.88 | 20.82 | - | 12,157 |
| Mar 2, 2026 | 20.94 | 20.94 | 20.88 | 20.88 | 20.82 | -0.80% | 3,464 |
| Feb 27, 2026 | 21.06 | 21.06 | 21.04 | 21.05 | 20.92 | 0.21% | 3,300 |
| Feb 26, 2026 | 20.98 | 21.02 | 20.98 | 21.01 | 20.88 | 0.14% | 6,583 |
| Feb 25, 2026 | 20.94 | 20.98 | 20.94 | 20.98 | 20.85 | -0.02% | 5,135 |
| Feb 24, 2026 | 20.96 | 20.99 | 20.95 | 20.98 | 20.85 | - | 6,036 |
| Feb 23, 2026 | 20.94 | 20.98 | 20.94 | 20.98 | 20.85 | 0.16% | 7,383 |
| Feb 20, 2026 | 20.95 | 20.96 | 20.93 | 20.95 | 20.82 | - | 3,984 |
| Feb 19, 2026 | 20.94 | 20.95 | 20.93 | 20.95 | 20.82 | 0.05% | 5,558 |
| Feb 18, 2026 | 20.96 | 20.96 | 20.92 | 20.94 | 20.81 | -0.12% | 13,335 |
| Feb 17, 2026 | 20.96 | 20.96 | 20.94 | 20.96 | 20.83 | 0.05% | 7,138 |
| Feb 13, 2026 | 20.98 | 20.98 | 20.94 | 20.95 | 20.82 | 0.22% | 7,448 |
| Feb 12, 2026 | 20.87 | 20.91 | 20.87 | 20.91 | 20.78 | 0.31% | 5,808 |
| Feb 11, 2026 | 20.85 | 20.88 | 20.84 | 20.84 | 20.72 | -0.24% | 5,730 |
| Feb 10, 2026 | 20.89 | 20.89 | 20.88 | 20.89 | 20.77 | 0.10% | 1,819 |
| Feb 9, 2026 | 20.82 | 20.87 | 20.82 | 20.87 | 20.75 | 0.17% | 26,777 |
| Feb 6, 2026 | 20.82 | 20.85 | 20.81 | 20.84 | 20.71 | 0.17% | 5,342 |
| Feb 5, 2026 | 20.83 | 20.84 | 20.79 | 20.80 | 20.68 | 0.14% | 8,282 |
| Feb 4, 2026 | 20.79 | 20.80 | 20.77 | 20.77 | 20.65 | -0.02% | 8,897 |
| Feb 3, 2026 | 20.78 | 20.79 | 20.74 | 20.78 | 20.65 | 0.07% | 9,205 |
| Feb 2, 2026 | 20.80 | 20.80 | 20.76 | 20.76 | 20.64 | -0.50% | 8,769 |
| Jan 30, 2026 | 20.86 | 20.88 | 20.85 | 20.87 | 20.68 | -0.02% | 11,424 |
| Jan 29, 2026 | 20.83 | 20.87 | 20.83 | 20.87 | 20.68 | 0.02% | 17,805 |
| Jan 28, 2026 | 20.85 | 20.90 | 20.84 | 20.87 | 20.68 | 0.12% | 19,870 |
| Jan 27, 2026 | 20.87 | 20.87 | 20.84 | 20.84 | 20.65 | - | 4,601 |
| Jan 26, 2026 | 20.86 | 20.87 | 20.84 | 20.84 | 20.65 | 0.10% | 4,948 |