Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free MBSD Stock Alerts

FlexShares Disciplined Duration MBS Index Fund (MBSD) Chart & Stock Price History

$20.38
-0.06 (-0.29%)
(As of 11/1/2024 ET)
Compare

FlexShares Disciplined Duration MBS Index Fund Stock Price Performance

5 Day
Performance
-0.59%
1 Month
Performance
-2.77%
3 Month
Performance
-3.09%
6 Month
Performance
+1.65%
Year-To-Date
Performance
-0.88%
1 Year
Performance
+2.94%
Receive MBSD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FlexShares Disciplined Duration MBS Index Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

MBSD Stock Chart for Saturday, November, 2, 2024

MBSD Chart by TradingView

FlexShares Disciplined Duration MBS Index Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$20.50$20.38
-0.59%		$20.46$20.383,720 shs$80.50 million
10/31/2024$20.52$20.50
-0.10%		$20.56$20.4311,413 shs$80.98 million
10/30/2024$20.53$20.52
-0.05%		$20.56$20.509,935 shs$81.05 million
10/29/2024$20.50$20.53
+0.15%		$20.53$20.4315,345 shs$81.09 million
10/28/2024$20.53$20.50
-0.15%		$20.53$20.457,163 shs$80.98 million
10/25/2024$20.57$20.53
-0.19%		$20.66$20.531,522 shs$81.09 million
10/24/2024$20.54$20.57
+0.15%		$20.62$20.554,611 shs$81.25 million
10/23/2024$20.59$20.54
-0.24%		$20.55$20.524,502 shs$81.13 million
10/22/2024$20.59$20.59$20.62$20.5710,179 shs$81.33 million
10/21/2024$20.71$20.59
-0.58%		$20.62$20.588,562 shs$81.33 million
10/18/2024$20.70$20.71
+0.05%		$20.74$20.6711,883 shs$81.80 million
10/17/2024$20.78$20.70
-0.38%		$20.71$20.68326,510 shs$81.77 million
10/16/2024$20.74$20.78
+0.19%		$20.78$20.7511,503 shs$82.08 million
10/15/2024$20.71$20.74
+0.14%		$20.74$20.733,906 shs$81.92 million
10/14/2024$20.71$20.71$20.71$20.535,562 shs$81.80 million
10/11/2024$20.70$20.71
+0.05%		$20.73$20.6212,667 shs$81.80 million
10/10/2024$20.71$20.70
-0.05%		$20.71$20.673,747 shs$81.77 million
10/09/2024$20.77$20.71
-0.29%		$20.74$20.704,923 shs$81.80 million
10/08/2024$20.72$20.77
+0.24%		$20.77$20.7224,921 shs$82.04 million
10/07/2024$20.77$20.72
-0.22%		$20.72$20.695,545 shs$81.84 million
10/04/2024$20.90$20.76
-0.67%		$20.78$20.7613,215 shs$82.00 million
10/03/2024$20.96$20.90
-0.29%		$20.91$20.8811,884 shs$82.56 million
10/02/2024$20.98$20.96
-0.10%		$20.96$20.925,656 shs$82.79 million
10/01/2024$20.98$20.98$21.00$20.9728,383 shs$82.87 million
09/30/2024$21.04$20.98
-0.29%		$21.01$20.974,094 shs$82.87 million
09/27/2024$21.03$21.04
+0.05%		$21.05$20.9923,815 shs$83.11 million
09/26/2024$20.99$21.03
+0.19%		$21.03$20.9612,735 shs$83.07 million
09/25/2024$21.07$20.99
-0.38%		$21.03$20.994,366 shs$82.91 million
09/24/2024$21.06$21.07
+0.05%		$21.08$21.0317,128 shs$83.23 million
09/23/2024$21.04$21.06
+0.10%		$21.06$21.0016,872 shs$83.19 million
09/20/2024$21.09$21.04
-0.24%		$21.05$21.0123,364 shs$83.11 million
09/19/2024$21.04$21.09
+0.24%		$21.09$21.0120,927 shs$83.31 million
09/18/2024$21.11$21.04
-0.33%		$21.14$21.02105,552 shs$83.11 million
09/17/2024$21.10$21.11
+0.05%		$21.11$21.0725,196 shs$83.38 million
09/16/2024$21.09$21.10
+0.05%		$21.10$21.0511,530 shs$83.35 million
09/13/2024$21.04$21.09
+0.24%		$21.10$21.0517,888 shs$83.31 million
09/12/2024$21.06$21.04
-0.09%		$21.04$21.027,934 shs$83.11 million
09/11/2024$21.06$21.06$21.08$21.026,852 shs$83.19 million
09/10/2024$20.98$21.06
+0.38%		$21.06$21.019,192 shs$83.19 million
09/09/2024$20.97$20.98
+0.06%		$20.98$20.972,563 shs$82.87 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$20.96$20.97
+0.05%		$21.00$20.9411,692 shs$82.83 million
09/05/2024$20.88$20.96
+0.38%		$20.96$20.8918,816 shs$82.79 million
09/04/2024$20.89$20.88
-0.05%		$20.93$20.8426,257 shs$82.48 million
09/03/2024$20.86$20.89
+0.14%		$20.89$20.8313,030 shs$82.52 million
09/02/2024$20.86$20.86$20.88$20.84216,500 shs$82.40 million
08/30/2024$20.88$20.86
-0.09%		$20.88$20.84216,547 shs$82.40 million
08/29/2024$20.90$20.88
-0.10%		$20.89$20.8545,834 shs$82.47 million
08/28/2024$20.91$20.90
-0.05%		$20.91$20.895,608 shs$82.56 million
08/27/2024$21.07$20.91
-0.76%		$20.92$20.879,372 shs$82.59 million
08/26/2024$20.92$21.07
+0.72%		$21.07$20.8911,202 shs$83.23 million
08/23/2024$20.83$20.92
+0.43%		$20.92$20.843,696 shs$82.63 million
08/22/2024$20.89$20.83
-0.29%		$20.86$20.825,960 shs$82.28 million
08/21/2024$20.84$20.89
+0.24%		$20.91$20.8214,771 shs$82.52 million
08/20/2024$20.80$20.84
+0.19%		$20.85$20.816,931 shs$82.32 million
08/19/2024$20.79$20.80
+0.07%		$20.83$20.765,399 shs$82.16 million
08/16/2024$20.77$20.79
+0.07%		$20.79$20.748,066 shs$82.10 million
08/15/2024$20.83$20.77
-0.29%		$20.77$20.7211,536 shs$82.04 million
08/14/2024$20.81$20.83
+0.10%		$20.85$20.7617,549 shs$82.28 million
08/13/2024$20.77$20.81
+0.19%		$20.81$20.796,496 shs$82.20 million
08/12/2024$20.75$20.77
+0.10%		$20.77$20.7315,688 shs$82.04 million
08/09/2024$20.69$20.75
+0.29%		$20.76$20.728,596 shs$81.96 million
08/08/2024$20.71$20.69
-0.10%		$20.70$20.668,550 shs$81.73 million
08/07/2024$20.73$20.71
-0.10%		$20.74$20.706,027 shs$81.80 million
08/06/2024$20.85$20.73
-0.58%		$20.82$20.726,694 shs$81.88 million
08/05/2024$21.03$20.85
-0.86%		$20.95$20.859,158 shs$82.36 million
08/02/2024$20.67$21.03
+1.77%		$21.03$20.779,797 shs$83.07 million
08/01/2024$20.68$20.67
-0.07%		$20.71$20.628,600 shs$81.63 million

Related Companies

This page (NYSEARCA:MBSD) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
The Final Frontier
And a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...
Porter & Company | Sponsored