Indicators

Flexshares Disciplined Duration MBS Index Fund (NY: MBSD )

20.18 -0.01 (-0.05%)

Streaming Delayed Price Updated: 11:05 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	19.39	19.43	19.39	19.43	683	+0.00(+0.00%)
Feb 27, 2023	19.44	19.44	19.43	19.43	2,485	+0.05(+0.25%)
Feb 24, 2023	19.37	19.38	19.37	19.38	582	-0.11(-0.54%)
Feb 23, 2023	19.43	19.49	19.43	19.49	2,762	+0.05(+0.25%)
Feb 22, 2023	19.45	19.46	19.44	19.44	6,636	+0.08(+0.44%)
Feb 21, 2023	19.43	19.43	19.36	19.36	23,283	-0.15(-0.76%)
Feb 17, 2023	19.46	19.52	19.46	19.50	10,175	+0.00(+0.01%)
Feb 16, 2023	19.50	19.67	19.50	19.50	27,156	-0.03(-0.15%)
Feb 15, 2023	19.53	19.54	19.51	19.53	14,827	-0.01(-0.05%)
Feb 14, 2023	19.63	19.63	19.54	19.54	3,490	-0.09(-0.44%)
Feb 13, 2023	19.61	19.64	19.61	19.63	16,634	+0.04(+0.20%)
Feb 10, 2023	19.65	19.65	19.59	19.59	3,903	-0.05(-0.24%)
Feb 09, 2023	19.73	19.73	19.64	19.64	4,262	-0.06(-0.29%)
Feb 08, 2023	19.69	19.70	19.67	19.69	4,595	+0.04(+0.19%)
Feb 07, 2023	19.67	19.70	19.65	19.65	6,156	-0.02(-0.10%)
Feb 06, 2023	19.71	19.72	19.67	19.67	42,196	-0.13(-0.65%)
Feb 03, 2023	19.84	19.84	19.80	19.80	5,074	-0.11(-0.57%)
Feb 02, 2023	19.94	19.94	19.86	19.92	31,785	-0.01(-0.07%)

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.