Indicators

Flexshares Disciplined Duration MBS Index Fund (NY: MBSD )

21.04 -0.05 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	21.02	21.05	21.01	21.04	23,365	-0.05(-0.24%)
Sep 19, 2024	21.01	21.09	21.01	21.09	20,927	+0.05(+0.26%)
Sep 18, 2024	21.05	21.14	21.02	21.04	105,552	-0.20(-0.96%)
Sep 17, 2024	21.09	21.24	21.07	21.24	25,196	+0.14(+0.66%)
Sep 16, 2024	21.05	21.10	21.05	21.10	11,530	+0.01(+0.05%)
Sep 13, 2024	21.07	21.10	21.05	21.09	17,888	+0.05(+0.24%)
Sep 12, 2024	21.04	21.04	21.02	21.04	7,934	-0.02(-0.07%)
Sep 11, 2024	21.04	21.08	21.02	21.05	6,852	-0.00(-0.02%)
Sep 10, 2024	21.01	21.06	21.01	21.06	9,192	+0.08(+0.41%)
Sep 09, 2024	20.96	20.98	20.96	20.98	2,563	+0.01(+0.03%)
Sep 06, 2024	20.96	21.00	20.94	20.97	11,692	+0.01(+0.04%)
Sep 05, 2024	20.94	20.96	20.89	20.96	18,816	+0.08(+0.38%)
Sep 04, 2024	20.85	20.93	20.84	20.88	26,257	-0.01(-0.05%)

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.