FlexShares Disciplined Duration MBS ETF (MBSD)
20.42
+0.02
(+0.11%)
USD |
NYSEARCA |
Nov 21, 16:00
20.40
-0.01
(-0.05%)
After-Hours: 20:00
MBSD Price: 20.42 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 20.43 | 20.43 | 20.40 | 20.42 | 5841.00 |
| Nov 20, 2024 | 20.37 | 20.41 | 20.37 | 20.39 | 4284.00 |
| Nov 19, 2024 | 20.42 | 20.44 | 20.41 | 20.41 | 3130.00 |
| Nov 18, 2024 | 20.37 | 20.40 | 20.34 | 20.39 | 10329.00 |
| Nov 15, 2024 | 20.32 | 20.42 | 20.32 | 20.39 | 12105.00 |
| Nov 14, 2024 | 20.43 | 20.46 | 20.32 | 20.38 | 11930.00 |
| Nov 13, 2024 | 20.44 | 20.46 | 20.40 | 20.42 | 11939.00 |
| Nov 12, 2024 | 20.42 | 20.42 | 20.38 | 20.39 | 10091.00 |
| Nov 11, 2024 | 20.48 | 20.50 | 20.48 | 20.49 | 2570.00 |
| Nov 08, 2024 | 20.52 | 20.57 | 20.49 | 20.52 | 15026.00 |
| Nov 07, 2024 | 20.44 | 20.53 | 20.43 | 20.53 | 7480.00 |
| Nov 06, 2024 | 20.35 | 20.38 | 20.34 | 20.35 | 4068.00 |
| Nov 05, 2024 | 20.33 | 20.47 | 20.33 | 20.47 | 4416.00 |
| Nov 04, 2024 | 20.46 | 20.46 | 20.41 | 20.44 | 6122.00 |
| Nov 01, 2024 | 20.46 | 20.46 | 20.38 | 20.38 | 3720.00 |
| Oct 31, 2024 | 20.56 | 20.56 | 20.43 | 20.50 | 11413.00 |
| Oct 30, 2024 | 20.56 | 20.56 | 20.50 | 20.53 | 9935.00 |
| Oct 29, 2024 | 20.43 | 20.53 | 20.43 | 20.53 | 15345.00 |
| Oct 28, 2024 | 20.53 | 20.53 | 20.45 | 20.50 | 7163.00 |
| Oct 25, 2024 | 20.66 | 20.66 | 20.53 | 20.53 | 1522.00 |
| Oct 24, 2024 | 20.62 | 20.62 | 20.55 | 20.57 | 4611.00 |
| Oct 23, 2024 | 20.53 | 20.55 | 20.52 | 20.54 | 4502.00 |
| Oct 22, 2024 | 20.61 | 20.62 | 20.57 | 20.59 | 10179.00 |
| Oct 21, 2024 | 20.62 | 20.62 | 20.58 | 20.59 | 8562.00 |
| Oct 18, 2024 | 20.67 | 20.74 | 20.67 | 20.71 | 11883.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.35
Minimum
Oct 19 2023
24.30
Maximum
Jun 16 2020
22.01
Average
21.38
Median
May 12 2022