Indicators

Flexshares Disciplined Duration MBS Index Fund (NY: MBSD )

21.04 -0.05 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.56	21.57	21.54	21.54	4,738	+0.01(+0.06%)
Nov 27, 2020	21.53	21.53	21.52	21.53	5,596	-0.01(-0.04%)
Nov 25, 2020	21.57	21.57	21.54	21.54	8,619	+0.02(+0.08%)
Nov 24, 2020	21.53	21.53	21.52	21.52	4,609	-0.00(-0.02%)
Nov 23, 2020	21.54	21.55	21.53	21.53	7,607	-0.02(-0.10%)
Nov 20, 2020	21.57	21.57	21.54	21.55	7,052	+0.00(+0.00%)
Nov 19, 2020	21.55	21.56	21.54	21.55	55,292	+0.00(+0.00%)
Nov 18, 2020	21.52	21.55	21.52	21.55	11,511	+0.02(+0.08%)
Nov 17, 2020	21.52	21.56	21.50	21.53	15,112	+0.02(+0.10%)
Nov 16, 2020	21.53	21.54	21.49	21.51	29,320	-0.00(-0.02%)
Nov 13, 2020	21.52	21.54	21.51	21.51	1,902	-0.01(-0.05%)
Nov 12, 2020	21.78	21.78	21.52	21.52	26,852	+0.03(+0.13%)
Nov 11, 2020	21.49	21.51	21.49	21.49	2,307	-0.03(-0.12%)
Nov 10, 2020	21.48	21.55	21.48	21.52	10,968	+0.01(+0.04%)
Nov 09, 2020	21.54	21.54	21.46	21.51	17,333	-0.03(-0.13%)
Nov 06, 2020	21.57	21.57	21.54	21.54	9,962	-0.02(-0.10%)
Nov 05, 2020	21.55	21.56	21.55	21.56	3,586	+0.01(+0.05%)
Nov 04, 2020	21.55	21.57	21.55	21.55	11,662	+0.02(+0.10%)
Nov 03, 2020	21.53	21.55	21.53	21.53	7,131	+0.04(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.