Indicators

Flexshares Disciplined Duration MBS Index Fund (NY: MBSD )

20.24 -0.04 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	20.12	20.14	20.12	20.13	6,380	+0.05(+0.24%)
Feb 28, 2024	20.05	20.09	20.04	20.09	9,897	+0.03(+0.13%)
Feb 27, 2024	20.07	20.08	20.06	20.06	4,080	-0.02(-0.12%)
Feb 26, 2024	20.10	20.10	20.05	20.08	19,836	-0.04(-0.18%)
Feb 23, 2024	20.03	20.12	20.03	20.12	11,584	+0.09(+0.47%)
Feb 22, 2024	20.03	20.04	20.02	20.02	4,011	-0.01(-0.07%)
Feb 21, 2024	20.09	20.09	20.04	20.04	2,108	-0.06(-0.30%)
Feb 20, 2024	20.10	20.11	20.09	20.10	3,557	+0.04(+0.20%)
Feb 16, 2024	20.03	20.06	20.03	20.06	4,171	-0.08(-0.42%)
Feb 15, 2024	20.13	20.14	20.11	20.14	9,176	+0.06(+0.30%)
Feb 14, 2024	20.02	20.08	20.02	20.08	4,284	+0.08(+0.40%)
Feb 13, 2024	20.05	20.05	20.00	20.00	5,683	-0.17(-0.86%)
Feb 12, 2024	20.17	20.18	20.16	20.18	6,505	+0.02(+0.12%)
Feb 09, 2024	20.15	20.15	20.15	20.15	6,338	-0.03(-0.15%)
Feb 08, 2024	20.16	20.19	20.15	20.18	5,335	+0.01(+0.05%)
Feb 07, 2024	20.22	20.22	20.17	20.17	2,656	-0.07(-0.34%)
Feb 06, 2024	20.20	20.25	20.20	20.24	10,633	+0.13(+0.64%)
Feb 05, 2024	20.11	20.14	20.10	20.11	37,554	-0.13(-0.64%)
Feb 02, 2024	20.27	20.27	20.22	20.24	7,495	-0.16(-0.80%)

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.