FlexShares Disciplined Duration MBS Index Fund (MBSD)
20.53
-0.01
(-0.07%)
USD |
NYSEARCA |
Jun 10, 16:00
20.53
0.00 (0.00%)
After-Hours: 16:47
MBSD Price : 20.53 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 20.54 | 20.54 | 20.53 | 20.54 | 3199.00 |
| Jun 08, 2026 | 20.58 | 20.58 | 20.50 | 20.51 | 5133.00 |
| Jun 05, 2026 | 20.55 | 20.55 | 20.49 | 20.50 | 9334.00 |
| Jun 04, 2026 | 20.60 | 20.60 | 20.57 | 20.58 | 4582.00 |
| Jun 03, 2026 | 20.59 | 20.59 | 20.53 | 20.56 | 30903.00 |
| Jun 02, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 3589.00 |
| Jun 01, 2026 | 20.59 | 20.60 | 20.55 | 20.59 | 3818.00 |
| May 29, 2026 | 20.66 | 20.70 | 20.66 | 20.68 | 8344.00 |
| May 28, 2026 | 20.60 | 20.66 | 20.60 | 20.65 | 2863.00 |
| May 27, 2026 | 20.65 | 20.65 | 20.60 | 20.61 | 13300.00 |
| May 26, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 1522.00 |
| May 22, 2026 | 20.54 | 20.56 | 20.51 | 20.56 | 48585.00 |
| May 21, 2026 | 20.46 | 20.55 | 20.45 | 20.54 | 4090.00 |
| May 20, 2026 | 20.44 | 20.54 | 20.44 | 20.54 | 19700.00 |
| May 19, 2026 | 20.45 | 20.45 | 20.42 | 20.43 | 4028.00 |
| May 18, 2026 | 20.49 | 20.54 | 20.45 | 20.46 | 34046.00 |
| May 15, 2026 | 20.52 | 20.54 | 20.48 | 20.49 | 4328.00 |
| May 14, 2026 | 20.63 | 20.66 | 20.59 | 20.60 | 51311.00 |
| May 13, 2026 | 20.57 | 20.63 | 20.57 | 20.63 | 7974.00 |
| May 12, 2026 | 20.61 | 20.63 | 20.59 | 20.59 | 16523.00 |
| May 11, 2026 | 20.66 | 20.69 | 20.66 | 20.67 | 10337.00 |
| May 08, 2026 | 20.70 | 20.71 | 20.68 | 20.70 | 4241.00 |
| May 07, 2026 | 20.71 | 20.71 | 20.66 | 20.66 | 2548.00 |
| May 06, 2026 | 20.68 | 20.69 | 20.64 | 20.68 | 13570.00 |
| May 05, 2026 | 20.61 | 20.62 | 20.60 | 20.60 | 3393.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median