Flexshares Disciplined Duration Mbs Index Fund (MBSD)

Overview News Price History Discussions Forecast Dividend History

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History

The historical daily chart and data for Flexshares Disciplined Duration Mbs Index Fund stock (MBSD), show that the latest closing stock price as of November 27, 2024, is $20.59.

Flexshares Disciplined Duration Mbs Index Fund all-time high stock price is $21.32, occurred on May 04, 2022.
The lowest Flexshares Disciplined Duration Mbs Index Fund stock price recorded was $19.32 on October 23, 2023. Since then, Flexshares Disciplined Duration Mbs Index Fund's stock price has risen over 6.57% to $20.59 now.
The 52-week high stock price for MBSD is $21.24, representing a 3.16% increase from the current share price, occurred on September 17, 2024.
The 52-week low stock price for MBSD is $19.90, indicating a -3.34% decrease from the current share price, occurred on April 16, 2024.
The closing price of Flexshares Disciplined Duration Mbs Index Fund (MBSD) stock in the beginning of 2023 was $21.32. The stock closed the year at $21.25, a loss of over -0.33% for the year.

The table below shows more information about MBSD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 27, 2024	$20.61	$20.56	$0.0451	6,608.0	+0.29%
Nov 26, 2024	$20.55	$20.50	$0.055	6,686.0	-0.29%
Nov 25, 2024	$20.59	$20.51	$0.08	27,560.0	+0.80%
Nov 22, 2024	$20.45	$20.41	$0.034	6,013.0	+0.06%
Nov 21, 2024	$20.43	$20.40	$0.03	5,841.0	+0.11%
Nov 20, 2024	$20.41	$20.37	$0.0353	4,284.0	-0.06%
Nov 19, 2024	$20.44	$20.41	$0.0346	3,130.0	+0.08%
Nov 18, 2024	$20.40	$20.34	$0.059	10,329.0	+0.00%
Nov 15, 2024	$20.42	$20.32	$0.1024	12,105.0	+0.05%
Nov 14, 2024	$20.45	$20.32	$0.135	11,930.0	-0.20%
Nov 13, 2024	$20.46	$20.39	$0.065	11,939.0	+0.15%
Nov 12, 2024	$20.43	$20.38	$0.045	10,091.0	-0.49%
Nov 11, 2024	$20.50	$20.48	$0.025	2,570.0	-0.14%
Nov 08, 2024	$20.57	$20.49	$0.079	15,026.0	-0.05%
Nov 07, 2024	$20.53	$20.43	$0.10	7,480.0	+0.88%
Nov 06, 2024	$20.38	$20.34	$0.0408	4,068.0	-0.58%
Nov 05, 2024	$20.47	$20.33	$0.14	4,416.0	+0.15%
Nov 04, 2024	$20.46	$20.41	$0.0489	6,122.0	+0.29%
Nov 01, 2024	$20.46	$20.38	$0.08	3,720.0	-0.59%
Oct 31, 2024	$20.56	$20.43	$0.1299	11,413.0	-0.15%
Oct 30, 2024	$20.56	$20.50	$0.06	9,935.0	+0.00%
Oct 29, 2024	$20.53	$20.43	$0.10	15,345.0	+0.15%

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Disciplined Duration Mbs Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBSD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Disciplined Duration Mbs Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$20.61	$20.32	$0.2851	166,526.0	+0.44%
Oct, 2024	$21.00	$20.43	$0.5694	543,537.0	-2.29%
Sep, 2024	$21.24	$20.83	$0.41	379,803.0	+0.58%
Aug, 2024	$21.07	$20.62	$0.45	442,077.0	+0.87%
Jul, 2024	$20.70	$20.12	$0.575	185,274.0	+1.93%
Jun, 2024	$20.43	$20.16	$0.27	394,517.0	+0.40%
May, 2024	$20.36	$19.93	$0.43	272,538.0	+1.23%
Apr, 2024	$20.29	$19.90	$0.3873	168,622.0	-2.04%
Mar, 2024	$20.48	$20.21	$0.27	385,386.0	+0.32%
Feb, 2024	$20.64	$20.18	$0.465	178,933.0	-1.41%
Jan, 2024	$20.62	$20.35	$0.2699	245,204.0	+0.19%

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$20.64	$20.11	$0.53	264,982.0	+1.93%
Nov, 2023	$20.26	$19.63	$0.6235	400,147.0	+2.96%
Oct, 2023	$19.79	$19.32	$0.47	1,262,391.0	-0.71%
Sep, 2023	$20.16	$19.70	$0.465	521,733.0	-2.52%
Aug, 2023	$20.89	$19.91	$0.975	190,583.0	-0.39%
Jul, 2023	$20.48	$20.05	$0.43	160,310.0	-0.32%
Jun, 2023	$20.48	$20.31	$0.17	217,052.0	-0.30%
May, 2023	$20.71	$20.25	$0.46	174,010.0	-0.89%
Apr, 2023	$20.80	$20.43	$0.372	676,574.0	-0.10%
Mar, 2023	$20.80	$20.52	$0.28	58,653.0	+0.00%

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History 2022

Month	High	Low	High - Low	Volume	% Change
May, 2022	$21.32	$21.18	$0.1448	36,876.0	+0.00%

VTV

$181.26

0.04%

VUG

$405.72

0.58%

IJH

$67.32

0.34%

EFA

$77.93

0.54%

IWF

$395.34

0.66%

QQQ

$505.30

0.79%