FlexShares Disciplined Duration MBS Index Fund (MBSD)
NYSEARCA: MBSD · Real-Time Price · USD
20.81
+0.04 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
20.81
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MBSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.77 | 20.81 | 20.77 | 20.81 | 20.81 | 0.17% | 25,374 |
| Dec 4, 2025 | 20.80 | 20.80 | 20.77 | 20.78 | 20.78 | -0.22% | 2,160 |
| Dec 3, 2025 | 20.82 | 20.84 | 20.80 | 20.82 | 20.82 | 0.06% | 4,063 |
| Dec 2, 2025 | 20.78 | 20.81 | 20.77 | 20.81 | 20.81 | 0.20% | 5,846 |
| Dec 1, 2025 | 20.76 | 20.78 | 20.75 | 20.77 | 20.77 | -1.05% | 5,012 |
| Nov 28, 2025 | 21.00 | 21.00 | 20.98 | 20.99 | 20.82 | -0.07% | 2,431 |
| Nov 26, 2025 | 20.97 | 21.01 | 20.96 | 21.00 | 20.83 | -0.01% | 3,254 |
| Nov 25, 2025 | 20.98 | 21.02 | 20.97 | 21.00 | 20.84 | 0.23% | 13,801 |
| Nov 24, 2025 | 20.96 | 20.97 | 20.94 | 20.96 | 20.79 | 0.10% | 5,909 |
| Nov 21, 2025 | 20.95 | 20.95 | 20.90 | 20.93 | 20.77 | 0.27% | 13,628 |
| Nov 20, 2025 | 20.88 | 20.90 | 20.87 | 20.88 | 20.71 | 0.11% | 15,777 |
| Nov 19, 2025 | 20.86 | 20.88 | 20.86 | 20.86 | 20.69 | 0.07% | 5,458 |
| Nov 18, 2025 | 20.89 | 20.90 | 20.84 | 20.84 | 20.68 | -0.07% | 4,142 |
| Nov 17, 2025 | 20.87 | 20.88 | 20.85 | 20.86 | 20.69 | - | 7,161 |
| Nov 14, 2025 | 20.91 | 20.91 | 20.85 | 20.86 | 20.69 | - | 13,387 |
| Nov 13, 2025 | 20.89 | 20.89 | 20.86 | 20.86 | 20.69 | -0.22% | 5,420 |
| Nov 12, 2025 | 20.91 | 20.94 | 20.90 | 20.90 | 20.74 | -0.10% | 8,118 |
| Nov 11, 2025 | 20.87 | 20.92 | 20.87 | 20.92 | 20.75 | 0.22% | 2,439 |
| Nov 10, 2025 | 20.90 | 20.90 | 20.86 | 20.88 | 20.71 | 0.02% | 6,715 |
| Nov 7, 2025 | 20.87 | 20.90 | 20.87 | 20.87 | 20.71 | -0.19% | 6,042 |
| Nov 6, 2025 | 20.88 | 20.91 | 20.87 | 20.91 | 20.75 | 0.47% | 9,918 |
| Nov 5, 2025 | 20.85 | 20.85 | 20.79 | 20.81 | 20.65 | -0.25% | 3,159 |
| Nov 4, 2025 | 20.86 | 20.89 | 20.84 | 20.87 | 20.70 | 0.02% | 10,643 |
| Nov 3, 2025 | 20.88 | 20.88 | 20.84 | 20.86 | 20.70 | -0.34% | 6,217 |
| Oct 31, 2025 | 20.97 | 20.97 | 20.92 | 20.93 | 20.70 | 0.09% | 7,226 |
| Oct 30, 2025 | 20.91 | 20.93 | 20.90 | 20.91 | 20.68 | -0.06% | 4,954 |
| Oct 29, 2025 | 21.01 | 21.02 | 20.92 | 20.93 | 20.70 | -0.45% | 15,047 |
| Oct 28, 2025 | 21.02 | 21.03 | 20.99 | 21.02 | 20.79 | 0.09% | 5,754 |
| Oct 27, 2025 | 20.97 | 21.03 | 20.97 | 21.00 | 20.77 | 0.05% | 4,014 |
| Oct 24, 2025 | 21.00 | 21.00 | 20.97 | 20.99 | 20.76 | 0.10% | 2,866 |
| Oct 23, 2025 | 21.00 | 21.01 | 20.96 | 20.97 | 20.74 | -0.12% | 137,124 |
| Oct 22, 2025 | 21.01 | 21.01 | 20.97 | 21.00 | 20.76 | -0.07% | 5,526 |
| Oct 21, 2025 | 21.02 | 21.02 | 20.98 | 21.01 | 20.78 | 0.17% | 4,165 |
| Oct 20, 2025 | 21.00 | 21.00 | 20.96 | 20.97 | 20.74 | -0.03% | 4,949 |
| Oct 17, 2025 | 20.98 | 20.98 | 20.94 | 20.98 | 20.75 | 0.06% | 11,287 |
| Oct 16, 2025 | 20.98 | 20.98 | 20.96 | 20.97 | 20.74 | 0.18% | 9,865 |
| Oct 15, 2025 | 20.93 | 20.93 | 20.90 | 20.93 | 20.70 | 0.11% | 4,363 |
| Oct 14, 2025 | 20.88 | 20.92 | 20.88 | 20.91 | 20.68 | 0.32% | 10,790 |
| Oct 13, 2025 | 20.87 | 20.90 | 20.84 | 20.84 | 20.61 | -0.15% | 2,370 |
| Oct 10, 2025 | 20.86 | 20.89 | 20.86 | 20.87 | 20.64 | 0.20% | 1,806 |
| Oct 9, 2025 | 20.82 | 20.85 | 20.82 | 20.83 | 20.60 | -0.07% | 2,647 |
| Oct 8, 2025 | 20.86 | 20.88 | 20.83 | 20.85 | 20.62 | 0.04% | 3,755 |
| Oct 7, 2025 | 20.82 | 20.86 | 20.82 | 20.84 | 20.61 | 0.03% | 4,849 |
| Oct 6, 2025 | 20.82 | 20.84 | 20.81 | 20.83 | 20.60 | -0.10% | 15,266 |
| Oct 3, 2025 | 20.90 | 20.90 | 20.85 | 20.85 | 20.62 | -0.04% | 3,616 |
| Oct 2, 2025 | 20.84 | 20.88 | 20.84 | 20.86 | 20.63 | 0.02% | 6,164 |
| Oct 1, 2025 | 20.85 | 20.86 | 20.82 | 20.86 | 20.63 | -0.02% | 6,092 |
| Sep 30, 2025 | 20.91 | 20.94 | 20.86 | 20.86 | 20.57 | -0.08% | 17,510 |
| Sep 29, 2025 | 20.88 | 20.89 | 20.86 | 20.88 | 20.58 | 0.08% | 1,976 |
| Sep 26, 2025 | 20.84 | 20.87 | 20.84 | 20.86 | 20.57 | 0.07% | 2,087 |