MBSD Quote, Trading Chart, FlexShares Disciplined Duration MBS Index Fund

home / stock / mbsd / mbsd quote

Stock Information
Company Name: FlexShares Disciplined Duration MBS Index Fund
Stock Symbol: MBSD
Market: NASDAQ
Menu
MBSD MBSD Quote MBSD Short MBSD News MBSD Articles MBSD Message Board
Get MBSD Alerts

News, Short Squeeze, Breakout and More Instantly...
MBSD Quote
Last:$24.1666
Change Percent:0.01%
Open:$24.1682
Previous Close:$24.1666
High:$24.2
Low:$24.155
Volume:22,365
Last Trade Date Time:08/27/2020 04:55:18 pm
Quotes are delayed by 15 to 20 minutes.
MBSD Chart
Last Twenty Trading Days
Date:2020-08-27
Open:$24.1682
Close:$24.1666
High:$24.2
Low:$24.155
Volume:22,365
Date:2020-08-26
Open:$24.19
Close:$24.165
High:$24.19
Low:$24.15
Volume:9,105
Date:2020-08-25
Open:$24.186
Close:$24.14
High:$24.19
Low:$24.14
Volume:2,527
Date:2020-08-24
Open:$24.21
Close:$24.1746
High:$24.21
Low:$24.14
Volume:4,475
Date:2020-08-21
Open:$24.14
Close:$24.219
High:$24.219
Low:$24.14
Volume:2,958
Date:2020-08-20
Open:$24.15
Close:$24.1837
High:$24.23
Low:$24.15
Volume:14,008
Date:2020-08-19
Open:$24.1854
Close:$24.22
High:$24.22
Low:$24.17
Volume:8,927
Date:2020-08-18
Open:$24.21
Close:$24.21
High:$24.21
Low:$24.1655
Volume:17,322
Date:2020-08-17
Open:$24.19
Close:$24.1891
High:$24.19
Low:$24.11
Volume:3,159
Date:2020-08-14
Open:$24.189
Close:$24.1714
High:$24.19
Low:$24.1665
Volume:13,613
Date:2020-08-13
Open:$24.1483
Close:$24.178
High:$24.19
Low:$24.1437
Volume:3,417
Date:2020-08-12
Open:$24.1898
Close:$24.1481
High:$24.1898
Low:$24.1095
Volume:8,832
Date:2020-08-11
Open:$24.2
Close:$24.23
High:$24.23
Low:$24.1569
Volume:7,584
Date:2020-08-10
Open:$24.1577
Close:$24.1603
High:$24.1668
Low:$24.1577
Volume:1,858
Date:2020-08-07
Open:$24.22
Close:$24.22
High:$24.22
Low:$24.22
Volume:2,558
Date:2020-08-06
Open:$24.17
Close:$24.1931
High:$24.22
Low:$24.14
Volume:52,286
Date:2020-08-05
Open:$24.25
Close:$24.2
High:$24.25
Low:$24.1669
Volume:61,674
Date:2020-08-04
Open:$24.26
Close:$24.24
High:$24.26
Low:$24.2
Volume:11,382
Date:2020-08-03
Open:$24.1642
Close:$24.1699
High:$24.2
Low:$24.1642
Volume:2,919
Date:2020-07-31
Open:$24.24
Close:$24.24
High:$24.25
Low:$24.15
Volume:3,436