S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
FlexShares Disciplined Duration MBS Index Fund (MBSD)
FlexShares Disciplined Duration MBS Index Fund (MBSD) Historical

MBSD FlexShares Disciplined Duration MBS Index Fund

20.19

-0.15 (-0.74%)

Jun 07 2024 - Closed

Delayed by 15 minutes

MBSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	20.19	-0.15	-0.74%	20.23	20.23	20.1883	3,494
Jun 06 2024	20.34	0.01	0.06%	20.30	20.34	20.30	140,853
Jun 05 2024	20.3287	0.05	0.25%	20.30	20.33	20.29	127,280
Jun 04 2024	20.2782	0.04	0.19%	20.25	20.29	20.24	8,167
Jun 03 2024	20.2398	0.03	0.16%	20.17	20.24	20.17	5,422
May 31 2024	20.2065	0.04	0.18%	20.20	20.21	20.1854	6,638
May 30 2024	20.17	0.07	0.35%	20.15	20.17	20.15	3,601
May 29 2024	20.10	-0.02	-0.10%	20.08	20.10	20.04	30,573
May 28 2024	20.12	-0.10	-0.49%	20.20	20.22	20.115	6,844
May 24 2024	20.22	0.05	0.26%	20.17	20.23	20.17	6,040
May 23 2024	20.1675	-0.07	-0.36%	20.155	20.19	20.155	3,252
May 22 2024	20.24	-0.03	-0.17%	20.21	20.27	20.21	6,728
May 21 2024	20.2745	0.06	0.32%	20.27	20.2858	20.26	6,255
May 20 2024	20.2105	-0.03	-0.13%	20.22	20.24	20.21	6,324
May 17 2024	20.2366	-0.04	-0.19%	20.25	20.28	20.2366	3,546
May 16 2024	20.2747	-0.07	-0.32%	20.33	20.33	20.2747	9,979
May 15 2024	20.34	0.10	0.49%	20.34	20.36	20.31	5,396
May 14 2024	20.24	0.05	0.25%	20.23	20.25	20.205	9,532
May 13 2024	20.19	0.06	0.28%	20.20	20.20	20.18	2,370
May 10 2024	20.1332	-0.06	-0.28%	20.15	20.15	20.1332	8,327
May 09 2024	20.1902	0.05	0.22%	20.14	20.20	20.14	33,686
May 08 2024	20.145	-0.04	-0.18%	20.15	20.16	20.14	3,976
May 07 2024	20.1814	0.06	0.31%	20.18	20.205	20.16	7,576
May 06 2024	20.12	-0.06	-0.30%	20.14	20.14	20.1069	3,131
May 03 2024	20.18	0.13	0.65%	20.16	20.18	20.10	77,292
May 02 2024	20.05	0.05	0.25%	19.96	20.05	19.96	24,430
May 01 2024	20.00	0.04	0.20%	19.95	20.02	19.93	6,573
Apr 30 2024	19.96	-0.08	-0.40%	19.98	20.00	19.95	8,186
Apr 29 2024	20.04	0.02	0.10%	20.03	20.07	20.03	7,675
Apr 26 2024	20.02	0.09	0.45%	19.99	20.03	19.99	20,720
Apr 25 2024	19.93	-0.07	-0.35%	19.933	19.94	19.93	2,496
Apr 24 2024	20.00	-0.04	-0.20%	20.00	20.00	19.9721	11,536
Apr 23 2024	20.04	0.04	0.23%	19.99	20.06	19.99	2,734
Apr 22 2024	19.995	0.01	0.03%	19.9862	19.995	19.98	6,986
Apr 19 2024	19.99	0.03	0.16%	20.01	20.01	19.9671	4,492
Apr 18 2024	19.9572	-0.08	-0.41%	20.02	20.02	19.946	3,975
Apr 17 2024	20.04	0.14	0.68%	19.97	20.04	19.96	5,303
Apr 16 2024	19.9042	-0.05	-0.23%	19.90	19.93	19.90	1,954
Apr 15 2024	19.95	-0.14	-0.67%	19.98	19.98	19.92	3,221
Apr 12 2024	20.085	0.04	0.17%	20.05	20.11	20.05	5,977
Apr 11 2024	20.05	0.04	0.20%	20.07	20.07	20.01	5,396
Apr 10 2024	20.01	-0.23	-1.11%	20.12	20.12	20.01	9,713
Apr 09 2024	20.235	0.05	0.27%	20.22	20.25	20.21	7,483
Apr 08 2024	20.18	0.00	-0.01%	20.18	20.19	20.15	29,681
Apr 05 2024	20.1816	-0.10	-0.49%	20.19	20.2298	20.18	6,205
Apr 04 2024	20.28	0.05	0.25%	20.27	20.28	20.22	4,007
Apr 03 2024	20.23	0.01	0.07%	20.17	20.23	20.17	6,645
Apr 02 2024	20.2153	-0.02	-0.08%	20.18	20.22	20.17	10,902
Apr 01 2024	20.2305	-0.14	-0.71%	20.29	20.29	20.22	3,365
Mar 28 2024	20.375	-0.06	-0.27%	20.41	20.39	20.365	27,307
Mar 27 2024	20.43	0.02	0.12%	20.40	20.4308	20.395	7,222
Mar 26 2024	20.405	0.03	0.12%	20.37	20.405	20.36	14,809
Mar 25 2024	20.38	-0.01	-0.02%	20.38	20.38	20.35	5,727
Mar 22 2024	20.385	0.05	0.26%	20.42	20.42	20.37	2,797
Mar 21 2024	20.3323	-0.03	-0.14%	20.37	20.37	20.32	954
Mar 20 2024	20.36	0.08	0.39%	20.31	20.37	20.295	204,890
Mar 19 2024	20.28	0.04	0.20%	20.27	20.29	20.26	1,941
Mar 18 2024	20.24	-0.01	-0.04%	20.24	20.24	20.22	1,978
Mar 15 2024	20.2491	-0.01	-0.04%	20.25	20.26	20.23	11,480
Mar 14 2024	20.2563	-0.13	-0.63%	20.33	20.33	20.2563	21,435
Mar 13 2024	20.385	-0.01	-0.02%	20.38	20.39	20.38	2,233
Mar 12 2024	20.39	-0.05	-0.24%	20.42	20.42	20.37	11,851
Mar 11 2024	20.44	-0.03	-0.12%	20.46	20.46	20.42	13,084

FlexShares Disciplined D...

Gabetti Property Solutions

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions