FlexShares Disciplined Duration MBS Index Fund (MBSD)
NYSEARCA: MBSD · Real-Time Price · USD
20.46
+0.03 (0.15%)
At close: May 9, 2025, 4:00 PM
20.46
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
MBSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | - | 0.74% | 164 |
| May 8, 2025 | 20.53 | 20.53 | 20.42 | 20.43 | 20.43 | -0.44% | 17,279 |
| May 7, 2025 | 20.54 | 20.55 | 20.51 | 20.52 | 20.52 | 0.27% | 21,574 |
| May 6, 2025 | 20.41 | 20.47 | 20.41 | 20.47 | 20.47 | 0.27% | 19,288 |
| May 5, 2025 | 20.47 | 20.47 | 20.41 | 20.41 | 20.41 | -0.22% | 3,701 |
| May 2, 2025 | 20.46 | 20.49 | 20.43 | 20.46 | 20.46 | -0.34% | 7,022 |
| May 1, 2025 | 20.61 | 20.61 | 20.52 | 20.53 | 20.53 | -0.75% | 6,222 |
| Apr 30, 2025 | 20.63 | 20.68 | 20.62 | 20.68 | 20.61 | 0.12% | 9,595 |
| Apr 29, 2025 | 20.60 | 20.68 | 20.60 | 20.66 | 20.59 | 0.22% | 20,651 |
| Apr 28, 2025 | 20.57 | 20.62 | 20.57 | 20.61 | 20.54 | 0.24% | 2,874 |
| Apr 25, 2025 | 20.54 | 20.57 | 20.54 | 20.56 | 20.49 | 0.15% | 3,012 |
| Apr 24, 2025 | 20.61 | 20.61 | 20.49 | 20.53 | 20.46 | 0.34% | 11,320 |
| Apr 23, 2025 | 20.50 | 20.50 | 20.39 | 20.46 | 20.39 | 0.26% | 8,499 |
| Apr 22, 2025 | 20.45 | 20.45 | 20.39 | 20.41 | 20.34 | 0.08% | 1,956 |
| Apr 21, 2025 | 20.41 | 20.48 | 20.21 | 20.39 | 20.32 | -0.54% | 34,876 |
| Apr 17, 2025 | 20.61 | 20.61 | 20.44 | 20.50 | 20.43 | -0.05% | 6,667 |
| Apr 16, 2025 | 20.48 | 20.53 | 20.48 | 20.51 | 20.44 | - | 10,424 |
| Apr 15, 2025 | 20.50 | 20.53 | 20.47 | 20.51 | 20.44 | 0.19% | 5,778 |
| Apr 14, 2025 | 20.36 | 20.50 | 20.36 | 20.47 | 20.41 | 0.45% | 321,309 |
| Apr 11, 2025 | 20.22 | 20.41 | 20.22 | 20.38 | 20.31 | -0.05% | 12,731 |
| Apr 10, 2025 | 20.53 | 20.53 | 20.38 | 20.39 | 20.32 | -0.38% | 8,099 |
| Apr 9, 2025 | 20.44 | 20.47 | 20.31 | 20.47 | 20.40 | -0.30% | 20,780 |
| Apr 8, 2025 | 20.43 | 20.60 | 20.43 | 20.53 | 20.46 | -0.39% | 27,372 |
| Apr 7, 2025 | 20.67 | 20.72 | 20.59 | 20.61 | 20.54 | -1.01% | 36,335 |
| Apr 4, 2025 | 20.88 | 20.88 | 20.77 | 20.82 | 20.75 | 0.34% | 113,628 |
| Apr 3, 2025 | 20.79 | 20.79 | 20.72 | 20.75 | 20.68 | 0.79% | 33,163 |
| Apr 2, 2025 | 20.65 | 20.65 | 20.58 | 20.59 | 20.52 | -0.30% | 8,976 |
| Apr 1, 2025 | 20.66 | 20.68 | 20.64 | 20.65 | 20.58 | - | 7,018 |
| Mar 31, 2025 | 20.70 | 20.70 | 20.62 | 20.65 | 20.52 | -0.06% | 20,013 |
| Mar 28, 2025 | 20.62 | 20.66 | 20.58 | 20.66 | 20.53 | 0.62% | 12,826 |
| Mar 27, 2025 | 20.55 | 20.55 | 20.53 | 20.53 | 20.40 | -0.04% | 20,775 |
| Mar 26, 2025 | 20.51 | 20.57 | 20.51 | 20.54 | 20.41 | -0.16% | 2,052 |
| Mar 25, 2025 | 20.57 | 20.59 | 20.56 | 20.57 | 20.44 | 0.14% | 4,643 |
| Mar 24, 2025 | 20.60 | 20.60 | 20.54 | 20.54 | 20.41 | -0.35% | 5,975 |
| Mar 21, 2025 | 20.66 | 20.66 | 20.62 | 20.62 | 20.49 | -0.12% | 1,557 |
| Mar 20, 2025 | 20.65 | 20.65 | 20.62 | 20.64 | 20.51 | 0.05% | 9,438 |
| Mar 19, 2025 | 20.55 | 20.63 | 20.53 | 20.63 | 20.50 | 0.15% | 5,682 |
| Mar 18, 2025 | 20.57 | 20.60 | 20.55 | 20.60 | 20.47 | 0.10% | 21,461 |
| Mar 17, 2025 | 20.55 | 20.60 | 20.55 | 20.58 | 20.45 | 0.15% | 17,328 |
| Mar 14, 2025 | 20.56 | 20.57 | 20.54 | 20.55 | 20.42 | -0.24% | 15,969 |
| Mar 13, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.47 | 0.39% | 7,919 |
| Mar 12, 2025 | 20.55 | 20.56 | 20.51 | 20.52 | 20.39 | -0.29% | 61,571 |
| Mar 11, 2025 | 20.58 | 20.63 | 20.55 | 20.58 | 20.45 | -0.34% | 15,915 |
| Mar 10, 2025 | 20.65 | 20.65 | 20.63 | 20.65 | 20.52 | 0.49% | 12,976 |
| Mar 7, 2025 | 20.61 | 20.62 | 20.53 | 20.55 | 20.42 | -0.05% | 14,802 |
| Mar 6, 2025 | 20.55 | 20.57 | 20.52 | 20.56 | 20.43 | 0.05% | 34,081 |
| Mar 5, 2025 | 20.63 | 20.63 | 20.55 | 20.55 | 20.42 | -0.34% | 8,684 |
| Mar 4, 2025 | 20.71 | 20.71 | 20.60 | 20.62 | 20.49 | -0.19% | 16,655 |
| Mar 3, 2025 | 20.66 | 20.70 | 20.60 | 20.66 | 20.53 | -0.24% | 17,854 |
| Feb 28, 2025 | 20.68 | 20.71 | 20.65 | 20.71 | 20.52 | 0.53% | 20,902 |