FlexShares Disciplined Duration MBS ETF (MBSD)
20.44
+0.06
(+0.29%)
USD |
NYSEARCA |
Nov 04, 16:00
20.44
0.00 (0.00%)
After-Hours: 20:00
MBSD Price: 20.44 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 20.70 | 20.71 | 20.68 | 20.70 | 326510.0 |
| Oct 16, 2024 | 20.75 | 20.78 | 20.75 | 20.78 | 11503.00 |
| Oct 15, 2024 | 20.73 | 20.74 | 20.73 | 20.74 | 3906.00 |
| Oct 14, 2024 | 20.53 | 20.71 | 20.53 | 20.71 | 5562.00 |
| Oct 11, 2024 | 20.62 | 20.73 | 20.62 | 20.71 | 12667.00 |
| Oct 10, 2024 | 20.71 | 20.71 | 20.68 | 20.70 | 3747.00 |
| Oct 09, 2024 | 20.72 | 20.74 | 20.70 | 20.71 | 4923.00 |
| Oct 08, 2024 | 20.72 | 20.77 | 20.72 | 20.77 | 24921.00 |
| Oct 07, 2024 | 20.69 | 20.72 | 20.69 | 20.72 | 5545.00 |
| Oct 04, 2024 | 20.76 | 20.78 | 20.76 | 20.76 | 13215.00 |
| Oct 03, 2024 | 20.89 | 20.91 | 20.88 | 20.90 | 11884.00 |
| Oct 02, 2024 | 20.94 | 20.96 | 20.92 | 20.96 | 5656.00 |
| Oct 01, 2024 | 20.97 | 21.00 | 20.97 | 20.99 | 28383.00 |
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
22.04
Average
21.42
Median
Apr 27 2022