FlexShares Disciplined Duration MBS Index Fund (MBSD)
NYSEARCA: MBSD · Real-Time Price · USD
20.62
-0.07 (-0.33%)
Jun 30, 2026, 4:00 PM EDT - Market closed
MBSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 20.67 | 20.67 | 20.62 | 20.62 | 20.62 | -0.31% | 4,436 |
| Jun 29, 2026 | 20.67 | 20.69 | 20.67 | 20.69 | 20.69 | -0.03% | 3,355 |
| Jun 26, 2026 | 20.68 | 20.71 | 20.68 | 20.69 | 20.69 | 0.03% | 6,039 |
| Jun 25, 2026 | 20.73 | 20.73 | 20.67 | 20.69 | 20.69 | 0.12% | 6,644 |
| Jun 24, 2026 | 20.64 | 20.69 | 20.64 | 20.66 | 20.66 | 0.32% | 10,145 |
| Jun 23, 2026 | 20.70 | 20.70 | 20.58 | 20.60 | 20.60 | 0.09% | 8,540 |
| Jun 22, 2026 | 20.60 | 20.62 | 20.56 | 20.58 | 20.58 | -0.21% | 15,356 |
| Jun 18, 2026 | 20.65 | 20.67 | 20.61 | 20.62 | 20.62 | 0.19% | 23,644 |
| Jun 17, 2026 | 20.82 | 20.82 | 20.58 | 20.58 | 20.58 | -0.43% | 15,083 |
| Jun 16, 2026 | 20.65 | 20.69 | 20.62 | 20.67 | 20.67 | 0.17% | 21,221 |
| Jun 15, 2026 | 20.68 | 20.68 | 20.63 | 20.64 | 20.64 | 0.19% | 5,380 |
| Jun 12, 2026 | 20.57 | 20.61 | 20.57 | 20.60 | 20.60 | -0.13% | 6,969 |
| Jun 11, 2026 | 20.55 | 20.62 | 20.52 | 20.62 | 20.62 | 0.40% | 25,796 |
| Jun 10, 2026 | 20.53 | 20.56 | 20.53 | 20.54 | 20.54 | -0.02% | 23,908 |
| Jun 9, 2026 | 20.54 | 20.55 | 20.53 | 20.55 | 20.54 | 0.15% | 3,198 |
| Jun 8, 2026 | 20.58 | 20.58 | 20.50 | 20.51 | 20.51 | 0.08% | 5,133 |
| Jun 5, 2026 | 20.55 | 20.55 | 20.49 | 20.50 | 20.50 | -0.40% | 9,334 |
| Jun 4, 2026 | 20.60 | 20.60 | 20.57 | 20.58 | 20.58 | 0.10% | 4,582 |
| Jun 3, 2026 | 20.59 | 20.59 | 20.53 | 20.56 | 20.56 | -0.22% | 30,902 |
| Jun 2, 2026 | 20.60 | 20.61 | 20.60 | 20.61 | 20.61 | 0.07% | 3,589 |
| Jun 1, 2026 | 20.59 | 20.60 | 20.55 | 20.59 | 20.59 | -0.14% | 3,818 |
| May 29, 2026 | 20.66 | 20.70 | 20.66 | 20.68 | 20.62 | 0.10% | 8,343 |
| May 28, 2026 | 20.60 | 20.66 | 20.60 | 20.66 | 20.60 | 0.21% | 2,862 |
| May 27, 2026 | 20.65 | 20.65 | 20.60 | 20.61 | 20.55 | 0.02% | 13,299 |
| May 26, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.55 | 0.23% | 1,521 |
| May 22, 2026 | 20.54 | 20.56 | 20.51 | 20.56 | 20.50 | 0.11% | 48,585 |
| May 21, 2026 | 20.46 | 20.55 | 20.45 | 20.54 | 20.48 | 0.02% | 4,089 |
| May 20, 2026 | 20.44 | 20.54 | 20.44 | 20.54 | 20.48 | 0.51% | 19,700 |
| May 19, 2026 | 20.45 | 20.45 | 20.42 | 20.43 | 20.37 | -0.15% | 4,028 |
| May 18, 2026 | 20.49 | 20.54 | 20.45 | 20.46 | 20.40 | -0.15% | 34,045 |
| May 15, 2026 | 20.52 | 20.54 | 20.48 | 20.49 | 20.43 | -0.56% | 4,327 |
| May 14, 2026 | 20.63 | 20.66 | 20.59 | 20.61 | 20.55 | -0.12% | 51,310 |
| May 13, 2026 | 20.57 | 20.63 | 20.57 | 20.63 | 20.57 | 0.19% | 7,973 |
| May 12, 2026 | 20.61 | 20.63 | 20.59 | 20.59 | 20.53 | -0.39% | 16,523 |
| May 11, 2026 | 20.66 | 20.69 | 20.66 | 20.67 | 20.61 | -0.17% | 10,337 |
| May 8, 2026 | 20.70 | 20.71 | 20.68 | 20.71 | 20.65 | 0.24% | 4,241 |
| May 7, 2026 | 20.71 | 20.71 | 20.66 | 20.66 | 20.60 | -0.13% | 2,548 |
| May 6, 2026 | 20.68 | 20.69 | 20.64 | 20.68 | 20.62 | 0.37% | 13,570 |
| May 5, 2026 | 20.61 | 20.62 | 20.61 | 20.61 | 20.55 | 0.10% | 3,393 |
| May 4, 2026 | 20.61 | 20.63 | 20.56 | 20.59 | 20.53 | -0.29% | 6,538 |
| May 1, 2026 | 20.68 | 20.68 | 20.64 | 20.65 | 20.59 | 0.04% | 3,049 |
| Apr 30, 2026 | 20.68 | 20.71 | 20.68 | 20.70 | 20.58 | 0.19% | 4,268 |
| Apr 29, 2026 | 20.70 | 20.70 | 20.62 | 20.66 | 20.54 | -0.43% | 36,129 |
| Apr 28, 2026 | 20.75 | 20.77 | 20.74 | 20.75 | 20.63 | 0.07% | 2,319 |
| Apr 27, 2026 | 20.78 | 20.78 | 20.73 | 20.73 | 20.62 | -0.20% | 7,590 |
| Apr 24, 2026 | 20.75 | 20.78 | 20.74 | 20.77 | 20.66 | 0.13% | 8,899 |
| Apr 23, 2026 | 20.78 | 20.79 | 20.74 | 20.75 | 20.63 | -0.12% | 3,452 |
| Apr 22, 2026 | 20.77 | 20.79 | 20.76 | 20.77 | 20.65 | 0.16% | 2,879 |
| Apr 21, 2026 | 20.80 | 20.80 | 20.73 | 20.74 | 20.62 | -0.35% | 36,046 |
| Apr 20, 2026 | 20.83 | 20.83 | 20.81 | 20.81 | 20.69 | -0.07% | 9,954 |