FlexShares Disciplined Duration MBS Index Fund (MBSD)
NYSEARCA: MBSD · Real-Time Price · USD
20.63
-0.05 (-0.24%)
At close: Aug 14, 2025, 4:00 PM
20.63
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
MBSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.69 | 20.69 | 20.67 | 20.67 | - | -0.05% | 1,236 |
| Aug 13, 2025 | 20.69 | 20.69 | 20.67 | 20.68 | 20.68 | 0.19% | 4,232 |
| Aug 12, 2025 | 20.65 | 20.65 | 20.61 | 20.64 | 20.64 | -0.05% | 5,293 |
| Aug 11, 2025 | 20.60 | 20.65 | 20.60 | 20.65 | 20.65 | 0.15% | 8,554 |
| Aug 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.11% | 1,337 |
| Aug 7, 2025 | 20.67 | 20.68 | 20.64 | 20.64 | 20.64 | -0.09% | 15,373 |
| Aug 6, 2025 | 20.66 | 20.67 | 20.63 | 20.66 | 20.66 | -0.05% | 2,510 |
| Aug 5, 2025 | 20.67 | 20.67 | 20.66 | 20.67 | 20.67 | 0.19% | 7,798 |
| Aug 4, 2025 | 20.64 | 20.66 | 20.63 | 20.63 | 20.63 | -0.17% | 4,799 |
| Aug 1, 2025 | 20.62 | 20.67 | 20.62 | 20.67 | 20.67 | 0.47% | 5,480 |
| Jul 31, 2025 | 20.58 | 20.60 | 20.56 | 20.57 | 20.50 | 0.11% | 16,346 |
| Jul 30, 2025 | 20.60 | 20.60 | 20.54 | 20.55 | 20.48 | -0.27% | 9,874 |
| Jul 29, 2025 | 20.62 | 20.62 | 20.54 | 20.60 | 20.53 | 0.41% | 29,121 |
| Jul 28, 2025 | 20.53 | 20.53 | 20.49 | 20.52 | 20.45 | -0.15% | 5,213 |
| Jul 25, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.48 | 0.18% | 2,618 |
| Jul 24, 2025 | 20.51 | 20.53 | 20.49 | 20.51 | 20.44 | -0.08% | 2,523 |
| Jul 23, 2025 | 20.53 | 20.54 | 20.52 | 20.53 | 20.46 | -0.25% | 1,860 |
| Jul 22, 2025 | 20.56 | 20.58 | 20.56 | 20.58 | 20.51 | 0.13% | 3,142 |
| Jul 21, 2025 | 20.54 | 20.55 | 20.54 | 20.55 | 20.49 | 0.22% | 2,480 |
| Jul 18, 2025 | 20.49 | 20.52 | 20.49 | 20.50 | 20.44 | 0.12% | 4,774 |
| Jul 17, 2025 | 20.49 | 20.50 | 20.47 | 20.48 | 20.41 | 0.02% | 2,990 |
| Jul 16, 2025 | 20.47 | 20.48 | 20.43 | 20.48 | 20.41 | 0.20% | 7,520 |
| Jul 15, 2025 | 20.48 | 20.48 | 20.44 | 20.44 | 20.37 | -0.22% | 3,340 |
| Jul 14, 2025 | 20.51 | 20.51 | 20.48 | 20.48 | 20.42 | -0.06% | 1,368 |
| Jul 11, 2025 | 20.50 | 20.50 | 20.48 | 20.49 | 20.43 | -0.30% | 5,892 |
| Jul 10, 2025 | 20.60 | 20.60 | 20.53 | 20.56 | 20.49 | -0.08% | 6,188 |
| Jul 9, 2025 | 20.50 | 20.58 | 20.50 | 20.57 | 20.51 | 0.30% | 4,445 |
| Jul 8, 2025 | 20.46 | 20.51 | 20.46 | 20.51 | 20.45 | 0.10% | 2,778 |
| Jul 7, 2025 | 20.52 | 20.52 | 20.48 | 20.49 | 20.43 | -0.22% | 8,869 |
| Jul 3, 2025 | 20.58 | 20.58 | 20.53 | 20.54 | 20.47 | -0.15% | 2,737 |
| Jul 2, 2025 | 20.57 | 20.57 | 20.55 | 20.57 | 20.50 | -0.16% | 3,172 |
| Jul 1, 2025 | 20.64 | 20.64 | 20.59 | 20.60 | 20.53 | -0.49% | 5,515 |
| Jun 30, 2025 | 20.65 | 20.70 | 20.64 | 20.70 | 20.57 | 0.37% | 6,743 |
| Jun 27, 2025 | 20.63 | 20.66 | 20.62 | 20.62 | 20.49 | -0.25% | 16,010 |
| Jun 26, 2025 | 20.68 | 20.68 | 20.63 | 20.68 | 20.54 | 0.36% | 1,814 |
| Jun 25, 2025 | 20.57 | 20.61 | 20.56 | 20.60 | 20.47 | -0.09% | 8,971 |
| Jun 24, 2025 | 20.54 | 20.62 | 20.54 | 20.62 | 20.49 | 0.43% | 2,517 |
| Jun 23, 2025 | 20.56 | 20.59 | 20.53 | 20.53 | 20.40 | 0.12% | 3,772 |
| Jun 20, 2025 | 20.47 | 20.53 | 20.46 | 20.51 | 20.38 | 0.03% | 9,268 |
| Jun 18, 2025 | 20.50 | 20.53 | 20.48 | 20.50 | 20.37 | 0.04% | 8,439 |
| Jun 17, 2025 | 20.51 | 20.51 | 20.46 | 20.49 | 20.36 | 0.15% | 9,430 |
| Jun 16, 2025 | 20.49 | 20.49 | 20.41 | 20.46 | 20.33 | 0.05% | 93,293 |
| Jun 13, 2025 | 20.49 | 20.49 | 20.45 | 20.45 | 20.32 | -0.29% | 1,160 |
| Jun 12, 2025 | 20.50 | 20.54 | 20.50 | 20.51 | 20.38 | 0.10% | 2,722 |
| Jun 11, 2025 | 20.44 | 20.49 | 20.42 | 20.49 | 20.36 | 0.42% | 7,315 |
| Jun 10, 2025 | 20.40 | 20.41 | 20.39 | 20.41 | 20.28 | 0.20% | 2,434 |
| Jun 9, 2025 | 20.36 | 20.39 | 20.35 | 20.37 | 20.24 | 0.22% | 5,440 |
| Jun 6, 2025 | 20.34 | 20.35 | 20.32 | 20.32 | 20.19 | -0.42% | 2,407 |
| Jun 5, 2025 | 20.44 | 20.46 | 20.40 | 20.41 | 20.28 | -0.32% | 10,687 |
| Jun 4, 2025 | 20.37 | 20.47 | 20.37 | 20.47 | 20.34 | 0.54% | 1,143 |