FlexShares Disciplined Duration MBS ETF (MBSD)
20.18
+0.13
(+0.65%)
USD |
NASDAQ |
May 03, 16:00
20.17
-0.01
(-0.05%)
After-Hours: 20:00
MBSD Price: 20.18 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 20.16 | 20.18 | 20.10 | 20.18 | 77292.00 |
May 02, 2024 | 19.98 | 20.05 | 19.96 | 20.05 | 24430.00 |
May 01, 2024 | 19.95 | 20.02 | 19.93 | 20.00 | 6754.00 |
Apr 30, 2024 | 20.00 | 20.00 | 19.95 | 19.96 | 8186.00 |
Apr 29, 2024 | 20.03 | 20.07 | 20.03 | 20.04 | 7675.00 |
Apr 26, 2024 | 20.00 | 20.03 | 20.00 | 20.02 | 20720.00 |
Apr 25, 2024 | 19.93 | 19.94 | 19.93 | 19.93 | 2497.00 |
Apr 24, 2024 | 19.97 | 20.00 | 19.97 | 20.00 | 11536.00 |
Apr 23, 2024 | 19.99 | 20.06 | 19.99 | 20.04 | 2734.00 |
Apr 22, 2024 | 19.99 | 20.00 | 19.98 | 20.00 | 6986.00 |
Apr 19, 2024 | 19.97 | 19.99 | 19.97 | 19.99 | 4492.00 |
Apr 18, 2024 | 19.99 | 19.99 | 19.95 | 19.96 | 3975.00 |
Apr 17, 2024 | 19.97 | 20.04 | 19.96 | 20.04 | 5303.00 |
Apr 16, 2024 | 19.92 | 19.93 | 19.90 | 19.90 | 1955.00 |
Apr 15, 2024 | 19.98 | 19.98 | 19.92 | 19.95 | 3221.00 |
Apr 12, 2024 | 20.05 | 20.11 | 20.05 | 20.08 | 5977.00 |
Apr 11, 2024 | 20.07 | 20.07 | 20.01 | 20.05 | 5396.00 |
Apr 10, 2024 | 20.12 | 20.12 | 20.01 | 20.01 | 9713.00 |
Apr 09, 2024 | 20.22 | 20.25 | 20.21 | 20.24 | 7483.00 |
Apr 08, 2024 | 20.18 | 20.19 | 20.15 | 20.18 | 29681.00 |
Apr 05, 2024 | 20.21 | 20.23 | 20.18 | 20.18 | 6212.00 |
Apr 04, 2024 | 20.27 | 20.28 | 20.22 | 20.28 | 4007.00 |
Apr 03, 2024 | 20.18 | 20.23 | 20.18 | 20.23 | 6801.00 |
Apr 02, 2024 | 20.18 | 20.22 | 20.17 | 20.22 | 10903.00 |
Apr 01, 2024 | 20.29 | 20.29 | 20.22 | 20.23 | 3365.00 |
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
22.33
Average
23.31
Median
Dec 01 2021