FlexShares Disciplined Duration MBS Index Fund (MBSD)
NYSEARCA: MBSD · Real-Time Price · USD
20.55
+0.02 (0.07%)
May 21, 2026, 4:00 PM EDT - Market closed
MBSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 20.46 | 20.49 | 20.45 | 20.49 | - | -0.23% | 1,357 |
| May 20, 2026 | 20.44 | 20.54 | 20.44 | 20.54 | 20.54 | 0.51% | 19,700 |
| May 19, 2026 | 20.45 | 20.45 | 20.42 | 20.43 | 20.43 | -0.15% | 4,028 |
| May 18, 2026 | 20.49 | 20.54 | 20.45 | 20.46 | 20.46 | -0.15% | 34,045 |
| May 15, 2026 | 20.52 | 20.54 | 20.48 | 20.49 | 20.49 | -0.56% | 4,327 |
| May 14, 2026 | 20.63 | 20.66 | 20.59 | 20.61 | 20.61 | -0.12% | 51,310 |
| May 13, 2026 | 20.57 | 20.63 | 20.57 | 20.63 | 20.63 | 0.19% | 7,973 |
| May 12, 2026 | 20.61 | 20.63 | 20.59 | 20.59 | 20.59 | -0.39% | 16,523 |
| May 11, 2026 | 20.66 | 20.69 | 20.66 | 20.67 | 20.67 | -0.17% | 10,337 |
| May 8, 2026 | 20.70 | 20.71 | 20.68 | 20.71 | 20.71 | 0.24% | 4,241 |
| May 7, 2026 | 20.71 | 20.71 | 20.66 | 20.66 | 20.66 | -0.13% | 2,548 |
| May 6, 2026 | 20.68 | 20.69 | 20.64 | 20.68 | 20.68 | 0.37% | 13,570 |
| May 5, 2026 | 20.61 | 20.62 | 20.61 | 20.61 | 20.61 | 0.10% | 3,393 |
| May 4, 2026 | 20.61 | 20.63 | 20.56 | 20.59 | 20.59 | -0.29% | 6,538 |
| May 1, 2026 | 20.68 | 20.68 | 20.64 | 20.65 | 20.65 | -0.24% | 3,049 |
| Apr 30, 2026 | 20.68 | 20.71 | 20.68 | 20.70 | 20.64 | 0.19% | 4,268 |
| Apr 29, 2026 | 20.70 | 20.70 | 20.62 | 20.66 | 20.60 | -0.43% | 36,129 |
| Apr 28, 2026 | 20.75 | 20.77 | 20.74 | 20.75 | 20.69 | 0.07% | 2,319 |
| Apr 27, 2026 | 20.78 | 20.78 | 20.73 | 20.73 | 20.67 | -0.20% | 7,590 |
| Apr 24, 2026 | 20.75 | 20.78 | 20.74 | 20.77 | 20.71 | 0.13% | 8,899 |
| Apr 23, 2026 | 20.78 | 20.79 | 20.74 | 20.75 | 20.69 | -0.12% | 3,452 |
| Apr 22, 2026 | 20.77 | 20.79 | 20.76 | 20.77 | 20.71 | 0.15% | 2,879 |
| Apr 21, 2026 | 20.80 | 20.80 | 20.73 | 20.74 | 20.68 | -0.35% | 36,046 |
| Apr 20, 2026 | 20.83 | 20.83 | 20.81 | 20.81 | 20.75 | -0.07% | 9,954 |
| Apr 17, 2026 | 20.84 | 20.84 | 20.82 | 20.83 | 20.77 | 0.27% | 7,062 |
| Apr 16, 2026 | 20.78 | 20.78 | 20.74 | 20.77 | 20.71 | 0.04% | 7,518 |
| Apr 15, 2026 | 20.75 | 20.76 | 20.74 | 20.76 | 20.70 | -0.19% | 8,553 |
| Apr 14, 2026 | 20.72 | 20.81 | 20.72 | 20.80 | 20.74 | 0.27% | 14,958 |
| Apr 13, 2026 | 20.72 | 20.75 | 20.72 | 20.75 | 20.69 | 0.10% | 3,251 |
| Apr 10, 2026 | 20.73 | 20.73 | 20.72 | 20.73 | 20.67 | - | 2,765 |
| Apr 9, 2026 | 20.71 | 20.74 | 20.70 | 20.73 | 20.67 | -0.05% | 3,833 |
| Apr 8, 2026 | 20.76 | 20.76 | 20.74 | 20.74 | 20.68 | 0.31% | 4,975 |
| Apr 7, 2026 | 20.67 | 20.67 | 20.61 | 20.67 | 20.61 | 0.10% | 7,908 |
| Apr 6, 2026 | 20.66 | 20.66 | 20.64 | 20.65 | 20.59 | -0.12% | 4,742 |
| Apr 2, 2026 | 20.64 | 20.69 | 20.64 | 20.68 | 20.62 | 0.16% | 2,347 |
| Apr 1, 2026 | 20.64 | 20.67 | 20.64 | 20.64 | 20.59 | -0.30% | 5,137 |
| Mar 31, 2026 | 20.67 | 20.72 | 20.67 | 20.71 | 20.59 | 0.31% | 3,520 |
| Mar 30, 2026 | 20.64 | 20.69 | 20.64 | 20.64 | 20.52 | 0.39% | 6,369 |
| Mar 27, 2026 | 20.54 | 20.58 | 20.54 | 20.56 | 20.44 | 0.15% | 1,464 |
| Mar 26, 2026 | 20.60 | 20.63 | 20.53 | 20.53 | 20.41 | -0.73% | 8,097 |
| Mar 25, 2026 | 20.64 | 20.68 | 20.64 | 20.68 | 20.56 | 0.44% | 1,985 |
| Mar 24, 2026 | 20.60 | 20.60 | 20.59 | 20.59 | 20.47 | -0.26% | 1,301 |
| Mar 23, 2026 | 20.61 | 20.66 | 20.61 | 20.64 | 20.52 | 0.28% | 6,833 |
| Mar 20, 2026 | 20.59 | 20.62 | 20.58 | 20.59 | 20.47 | -0.62% | 16,146 |
| Mar 19, 2026 | 20.68 | 20.71 | 20.66 | 20.71 | 20.59 | -0.02% | 8,868 |
| Mar 18, 2026 | 20.77 | 20.77 | 20.72 | 20.72 | 20.60 | -0.33% | 23,712 |
| Mar 17, 2026 | 20.79 | 20.80 | 20.77 | 20.79 | 20.66 | 0.22% | 17,124 |
| Mar 16, 2026 | 20.74 | 20.76 | 20.72 | 20.74 | 20.62 | 0.24% | 35,771 |
| Mar 13, 2026 | 20.73 | 20.73 | 20.68 | 20.69 | 20.57 | -0.10% | 7,558 |
| Mar 12, 2026 | 20.73 | 20.73 | 20.67 | 20.71 | 20.59 | -0.17% | 13,590 |