Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Disciplined Duration MBS Index Fund (NY: MBSD )

20.34 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2024 20.30 20.34 20.30 20.34 140,853 +0.01(+0.06%)
Jun 05, 2024 20.30 20.33 20.29 20.33 127,280 +0.05(+0.25%)
Jun 04, 2024 20.24 20.29 20.24 20.28 8,167 +0.04(+0.19%)
Jun 03, 2024 20.20 20.24 20.20 20.24 5,422 +0.09(+0.47%)
May 31, 2024 20.13 20.15 20.12 20.15 6,658 +0.04(+0.18%)
May 30, 2024 20.09 20.11 20.09 20.11 3,611 +0.07(+0.35%)
May 29, 2024 20.02 20.04 19.98 20.04 30,665 -0.02(-0.10%)
May 28, 2024 20.14 20.16 20.05 20.06 6,982 -0.10(-0.49%)
May 24, 2024 20.13 20.17 20.13 20.16 6,058 +0.05(+0.26%)
May 23, 2024 20.09 20.13 20.09 20.11 3,273 -0.07(-0.36%)
May 22, 2024 20.15 20.21 20.15 20.18 6,748 -0.03(-0.17%)
May 21, 2024 20.21 20.22 20.20 20.21 6,273 +0.06(+0.32%)
May 20, 2024 20.17 20.18 20.15 20.15 6,343 -0.03(-0.13%)
May 17, 2024 20.19 20.22 20.18 20.18 3,556 -0.04(-0.19%)
May 16, 2024 20.25 20.25 20.21 20.21 10,009 -0.07(-0.32%)
May 15, 2024 20.28 20.30 20.25 20.28 5,412 +0.10(+0.49%)
May 14, 2024 20.17 20.19 20.14 20.18 9,560 +0.05(+0.25%)
May 13, 2024 20.14 20.14 20.12 20.13 2,548 +0.06(+0.28%)
May 10, 2024 20.07 20.09 20.07 20.07 8,352 -0.06(-0.28%)
May 09, 2024 20.08 20.14 20.08 20.13 33,788 +0.05(+0.22%)
May 08, 2024 20.09 20.10 20.08 20.08 3,988 -0.04(-0.18%)
May 07, 2024 20.11 20.14 20.10 20.12 7,598 +0.06(+0.31%)
May 06, 2024 20.08 20.08 20.05 20.06 3,140 -0.06(-0.30%)
May 03, 2024 20.10 20.12 20.04 20.12 77,526 +0.13(+0.65%)
May 02, 2024 19.92 19.99 19.90 19.99 24,504 +0.05(+0.25%)
May 01, 2024 19.89 19.96 19.87 19.94 6,774 +0.10(+0.50%)
Apr 30, 2024 19.88 19.88 19.83 19.84 8,235 -0.08(-0.40%)
Apr 29, 2024 19.91 19.95 19.91 19.92 7,721 +0.02(+0.10%)
Apr 26, 2024 19.88 19.91 19.88 19.90 20,845 +0.09(+0.45%)
Apr 25, 2024 19.81 19.82 19.81 19.81 2,512 -0.07(-0.35%)
Apr 24, 2024 19.85 19.88 19.85 19.88 11,605 -0.04(-0.20%)
Apr 23, 2024 19.87 19.94 19.87 19.92 2,750 +0.04(+0.22%)
Apr 22, 2024 19.87 19.87 19.86 19.87 7,028 +0.01(+0.03%)
Apr 19, 2024 19.85 19.87 19.85 19.87 4,519 +0.03(+0.16%)
Apr 18, 2024 19.87 19.87 19.83 19.84 3,999 -0.08(-0.41%)
Apr 17, 2024 19.85 19.92 19.84 19.92 5,335 +0.13(+0.68%)
Apr 16, 2024 19.80 19.81 19.78 19.78 1,966 -0.05(-0.23%)
Apr 15, 2024 19.86 19.86 19.80 19.83 3,240 -0.13(-0.67%)
Apr 12, 2024 19.93 19.99 19.93 19.96 6,013 +0.03(+0.17%)
Apr 11, 2024 19.95 19.95 19.89 19.93 5,428 +0.04(+0.20%)
Apr 10, 2024 20.00 20.00 19.89 19.89 9,771 -0.22(-1.11%)
Apr 09, 2024 20.10 20.13 20.09 20.11 7,528 +0.05(+0.27%)
Apr 08, 2024 20.06 20.07 20.03 20.06 29,861 -0.00(-0.01%)
Apr 05, 2024 20.09 20.11 20.06 20.06 6,249 -0.10(-0.49%)
Apr 04, 2024 20.15 20.16 20.10 20.16 4,031 +0.05(+0.25%)
Apr 03, 2024 20.06 20.11 20.06 20.11 6,842 +0.01(+0.07%)
Apr 02, 2024 20.06 20.10 20.05 20.09 10,969 -0.02(-0.08%)
Apr 01, 2024 20.17 20.17 20.10 20.11 3,385 -0.09(-0.43%)
Mar 28, 2024 20.21 20.21 20.19 20.20 27,549 -0.05(-0.27%)
Mar 27, 2024 20.22 20.25 20.22 20.25 7,386 +0.02(+0.12%)
Mar 26, 2024 20.19 20.23 20.18 20.23 14,940 +0.02(+0.12%)
Mar 25, 2024 20.20 20.20 20.17 20.20 5,924 -0.00(-0.02%)
Mar 22, 2024 20.24 20.24 20.19 20.21 2,821 +0.05(+0.26%)
Mar 21, 2024 20.19 20.19 20.14 20.15 962 -0.03(-0.14%)
Mar 20, 2024 20.13 20.19 20.12 20.18 206,707 +0.08(+0.39%)
Mar 19, 2024 20.08 20.11 20.08 20.10 1,958 +0.04(+0.20%)
Mar 18, 2024 20.06 20.06 20.04 20.06 1,995 -0.01(-0.05%)
Mar 15, 2024 20.05 20.08 20.05 20.07 11,582 -0.01(-0.04%)
Mar 14, 2024 20.11 20.12 20.08 20.08 21,625 -0.13(-0.63%)
Mar 13, 2024 20.20 20.21 20.20 20.21 2,252 -0.00(-0.02%)
Mar 12, 2024 20.24 20.24 20.19 20.21 11,956 -0.05(-0.24%)
Mar 11, 2024 20.25 20.26 20.24 20.26 13,200 -0.02(-0.12%)
Mar 08, 2024 20.30 20.30 20.27 20.29 3,738 +0.04(+0.22%)
Mar 07, 2024 20.24 20.24 20.21 20.24 9,342 +0.03(+0.15%)
Mar 06, 2024 20.22 20.23 20.19 20.21 6,959 +0.02(+0.12%)
Mar 05, 2024 20.13 20.19 20.13 20.19 4,974 +0.10(+0.52%)
Mar 04, 2024 20.07 20.09 20.06 20.08 7,594 -0.06(-0.29%)
Mar 01, 2024 20.03 20.14 20.03 20.14 25,331 +0.07(+0.34%)
Feb 29, 2024 20.06 20.08 20.06 20.07 6,399 +0.05(+0.24%)
Feb 28, 2024 19.99 20.02 19.98 20.02 9,927 +0.03(+0.13%)
Feb 27, 2024 20.01 20.02 20.00 20.00 4,092 -0.02(-0.12%)
Feb 26, 2024 20.04 20.04 19.99 20.02 19,896 -0.04(-0.17%)
Feb 23, 2024 19.97 20.06 19.97 20.06 11,619 +0.09(+0.47%)
Feb 22, 2024 19.97 19.98 19.96 19.96 4,024 -0.01(-0.07%)
Feb 21, 2024 20.03 20.03 19.98 19.98 2,114 -0.06(-0.30%)
Feb 20, 2024 20.04 20.05 20.03 20.04 3,568 +0.04(+0.20%)
Feb 16, 2024 19.97 20.00 19.97 20.00 4,183 -0.08(-0.42%)
Feb 15, 2024 20.07 20.08 20.05 20.08 9,204 +0.06(+0.30%)
Feb 14, 2024 19.96 20.02 19.96 20.02 4,297 +0.08(+0.40%)
Feb 13, 2024 19.99 19.99 19.94 19.94 5,700 -0.17(-0.86%)
Feb 12, 2024 20.11 20.12 20.10 20.12 6,525 +0.02(+0.12%)
Feb 09, 2024 20.08 20.09 20.08 20.09 6,357 -0.03(-0.15%)
Feb 08, 2024 20.10 20.13 20.09 20.12 5,351 +0.01(+0.05%)
Feb 07, 2024 20.16 20.16 20.11 20.11 2,664 -0.07(-0.34%)
Feb 06, 2024 20.14 20.19 20.14 20.18 10,665 +0.13(+0.64%)
Feb 05, 2024 20.05 20.08 20.04 20.05 37,668 -0.13(-0.64%)
Feb 02, 2024 20.21 20.21 20.16 20.18 7,517 -0.16(-0.80%)
Feb 01, 2024 20.34 20.40 20.33 20.34 19,268 +0.04(+0.21%)
Jan 31, 2024 20.28 20.32 20.28 20.30 45,239 +0.10(+0.49%)
Jan 30, 2024 20.20 20.21 20.17 20.20 9,066 +0.01(+0.05%)
Jan 29, 2024 20.14 20.19 20.14 20.19 6,312 +0.08(+0.39%)
Jan 26, 2024 20.12 20.13 20.11 20.11 12,108 -0.03(-0.15%)
Jan 25, 2024 20.11 20.15 20.11 20.14 9,584 +0.06(+0.29%)
Jan 24, 2024 20.15 20.15 20.07 20.09 11,744 -0.01(-0.07%)
Jan 23, 2024 20.10 20.11 20.08 20.10 9,998 -0.03(-0.17%)
Jan 22, 2024 20.15 20.15 20.12 20.13 11,899 +0.03(+0.15%)
Jan 19, 2024 20.06 20.24 20.06 20.10 18,106 -0.00(-0.00%)
Jan 18, 2024 20.12 20.12 20.10 20.11 6,689 -0.01(-0.05%)
Jan 17, 2024 20.11 20.11 20.11 20.11 12,805 -0.04(-0.20%)
Jan 16, 2024 20.22 20.23 20.14 20.15 11,143 -0.13(-0.63%)
Jan 12, 2024 20.27 20.30 20.27 20.28 4,989 +0.03(+0.16%)
Jan 11, 2024 20.13 20.25 20.13 20.25 15,857 +0.09(+0.43%)
Jan 10, 2024 20.20 20.20 20.14 20.16 4,536 +0.01(+0.07%)
Jan 09, 2024 20.17 20.17 20.15 20.15 2,458 -0.01(-0.05%)
Jan 08, 2024 20.16 20.18 20.16 20.16 7,623 +0.06(+0.28%)
Jan 05, 2024 20.11 20.16 20.09 20.10 18,376 -0.02(-0.11%)
Jan 04, 2024 20.13 20.13 20.10 20.12 6,290 -0.07(-0.34%)
Jan 03, 2024 20.11 20.19 20.11 20.19 7,062 +0.04(+0.18%)
Jan 02, 2024 20.18 20.19 20.16 20.16 16,909 -0.11(-0.52%)
Dec 29, 2023 20.25 20.27 20.25 20.26 10,165 -0.01(-0.05%)
Dec 28, 2023 20.29 20.30 20.26 20.27 21,360 -0.07(-0.34%)
Dec 27, 2023 20.27 20.34 20.27 20.34 8,448 +0.13(+0.66%)
Dec 26, 2023 20.20 20.22 20.19 20.21 11,575 +0.01(+0.05%)
Dec 22, 2023 20.22 20.22 20.17 20.20 8,574 -0.00(-0.02%)
Dec 21, 2023 20.23 20.23 20.20 20.20 3,330 -0.01(-0.04%)
Dec 20, 2023 20.22 20.22 20.17 20.21 16,149 +0.05(+0.26%)
Dec 19, 2023 20.16 20.17 20.16 20.16 13,037 +0.05(+0.27%)
Dec 18, 2023 20.12 20.12 20.11 20.11 11,879 -0.01(-0.05%)
Dec 15, 2023 20.20 20.21 20.11 20.11 61,368 -0.13(-0.62%)
Dec 14, 2023 20.22 20.26 20.22 20.24 10,895 +0.08(+0.38%)
Dec 13, 2023 19.99 20.16 19.97 20.16 16,919 +0.24(+1.23%)
Dec 12, 2023 19.91 19.93 19.89 19.92 6,757 +0.03(+0.16%)
Dec 11, 2023 19.87 19.90 19.85 19.89 9,129 +0.00(+0.02%)
Dec 08, 2023 19.87 19.89 19.84 19.88 13,381 -0.07(-0.37%)
Dec 07, 2023 19.91 19.98 19.91 19.96 7,777 +0.02(+0.10%)
Dec 06, 2023 19.87 19.95 19.87 19.94 26,861 +0.04(+0.21%)
Dec 05, 2023 19.88 19.93 19.88 19.89 1,403 +0.10(+0.51%)
Dec 04, 2023 19.84 19.84 19.78 19.79 5,346 -0.08(-0.42%)
Dec 01, 2023 19.76 19.89 19.76 19.88 4,817 +0.15(+0.76%)
Nov 30, 2023 19.75 19.76 19.73 19.73 2,904 -0.07(-0.35%)
Nov 29, 2023 19.79 19.81 19.79 19.80 6,790 +0.06(+0.33%)
Nov 28, 2023 19.67 19.73 19.65 19.73 14,489 +0.10(+0.50%)
Nov 27, 2023 19.62 19.63 19.61 19.63 23,392 +0.09(+0.43%)
Nov 24, 2023 19.57 19.57 19.54 19.55 7,466 -0.09(-0.46%)
Nov 22, 2023 19.66 19.67 19.61 19.64 20,709 +0.02(+0.10%)
Nov 21, 2023 19.60 19.64 19.60 19.62 12,182 +0.03(+0.15%)
Nov 20, 2023 19.58 19.59 19.54 19.59 30,025 -0.02(-0.10%)
Nov 17, 2023 19.57 19.61 19.57 19.61 4,652 +0.01(+0.07%)
Nov 16, 2023 19.57 19.60 19.57 19.60 1,057 +0.11(+0.58%)
Nov 15, 2023 19.51 19.51 19.47 19.48 8,873 -0.12(-0.60%)
Nov 14, 2023 19.55 19.61 19.55 19.60 28,502 +0.24(+1.24%)
Nov 13, 2023 19.31 19.37 19.29 19.36 134,850 -0.03(-0.18%)
Nov 10, 2023 19.42 19.42 19.38 19.39 7,939 +0.03(+0.15%)
Nov 09, 2023 19.48 19.50 19.37 19.37 18,425 -0.13(-0.65%)
Nov 08, 2023 19.47 19.52 19.47 19.49 18,581 +0.02(+0.10%)
Nov 07, 2023 19.39 19.48 19.39 19.47 22,087 +0.11(+0.56%)
Nov 06, 2023 19.42 19.42 19.36 19.37 13,400 -0.12(-0.63%)
Nov 03, 2023 19.49 19.52 19.48 19.49 7,530 +0.13(+0.65%)
Nov 02, 2023 19.39 19.40 19.36 19.36 2,340 +0.06(+0.29%)
Nov 01, 2023 19.20 19.31 19.20 19.31 22,923 +0.19(+1.01%)
Oct 31, 2023 19.10 19.12 19.10 19.11 4,114 +0.02(+0.10%)
Oct 30, 2023 19.03 19.11 19.03 19.09 29,095 +0.01(+0.05%)
Oct 27, 2023 19.08 19.09 19.06 19.08 16,447 +0.10(+0.51%)
Oct 26, 2023 18.96 19.05 18.96 18.99 35,345 +0.07(+0.36%)
Oct 25, 2023 18.99 19.02 18.92 18.92 10,923 -0.13(-0.67%)
Oct 24, 2023 18.99 19.04 18.99 19.04 119,734 +0.06(+0.33%)
Oct 23, 2023 18.87 19.00 18.85 18.98 8,176 +0.05(+0.26%)
Oct 20, 2023 18.93 18.98 18.93 18.93 725,101 +0.05(+0.28%)
Oct 19, 2023 18.92 18.94 18.87 18.88 14,544 -0.08(-0.41%)
Oct 18, 2023 19.01 19.01 18.92 18.96 8,206 -0.06(-0.34%)
Oct 17, 2023 19.02 19.03 19.00 19.02 16,465 -0.10(-0.51%)
Oct 16, 2023 19.14 19.14 19.11 19.12 8,572 -0.10(-0.53%)
Oct 13, 2023 19.22 19.22 19.21 19.22 2,231 +0.09(+0.48%)
Oct 12, 2023 19.25 19.25 19.12 19.13 5,028 -0.17(-0.86%)
Oct 11, 2023 19.27 19.31 19.26 19.29 179,967 +0.06(+0.33%)
Oct 10, 2023 19.22 19.24 19.22 19.23 29,263 -0.00(-0.00%)
Oct 09, 2023 19.19 19.27 19.19 19.23 3,514 +0.15(+0.79%)
Oct 06, 2023 19.01 19.09 19.00 19.08 12,286 -0.04(-0.23%)
Oct 05, 2023 19.12 19.12 19.11 19.12 4,143 +0.04(+0.21%)
Oct 04, 2023 19.04 19.08 18.99 19.08 16,044 +0.15(+0.77%)
Oct 03, 2023 19.08 19.08 18.93 18.94 24,072 -0.16(-0.82%)
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.