Indicators

Flexshares Disciplined Duration MBS Index Fund (NY: MBSD )

20.34 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	19.80	19.80	19.78	19.80	1,249	+0.06(+0.32%)
Apr 27, 2023	19.74	19.75	19.73	19.74	3,120	-0.05(-0.27%)
Apr 26, 2023	19.79	19.79	19.79	19.79	420	-0.05(-0.24%)
Apr 25, 2023	19.82	19.84	19.81	19.84	5,820	+0.09(+0.43%)
Apr 24, 2023	19.74	19.77	19.74	19.75	1,404	+0.05(+0.24%)
Apr 21, 2023	19.75	19.76	19.70	19.70	5,876	-0.01(-0.04%)
Apr 20, 2023	19.70	19.71	19.69	19.71	3,060	+0.08(+0.41%)
Apr 19, 2023	19.62	19.65	19.61	19.63	5,745	-0.03(-0.17%)
Apr 18, 2023	19.65	19.67	19.65	19.66	1,451	+0.01(+0.05%)
Apr 17, 2023	19.67	19.68	19.66	19.66	10,238	-0.09(-0.44%)
Apr 14, 2023	19.78	19.78	19.74	19.74	1,576	-0.08(-0.38%)
Apr 13, 2023	19.88	19.88	19.82	19.82	136,832	-0.01(-0.05%)
Apr 12, 2023	19.84	19.84	19.80	19.83	4,615	+0.04(+0.19%)
Apr 11, 2023	19.78	19.79	19.75	19.79	4,113	+0.02(+0.10%)
Apr 10, 2023	19.80	19.80	19.77	19.77	16,025	-0.15(-0.77%)
Apr 06, 2023	19.93	19.95	19.92	19.92	2,914	-0.02(-0.12%)
Apr 05, 2023	19.93	19.96	19.90	19.95	488,419	+0.06(+0.32%)
Apr 04, 2023	19.78	19.88	19.78	19.88	10,426	+0.06(+0.28%)

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.