Free Trial

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

→ Pentagon contract could send this $2 AI stock soaring (From Behind the Markets) (Ad)
Free MBSD Stock Alerts
$20.05
+0.05 (+0.25%)
(As of 02:33 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnership

FlexShares Disciplined Duration MBS Index Fund Stock Price Performance

5 Day
Performance
+0.45%
1 Month
Performance
-1.64%
3 Month
Performance
-1.69%
6 Month
Performance
+3.06%
Year-To-Date
Performance
-2.48%
1 Year
Performance
-2.34%
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 Behind the Markets
Pentagon contract could send this $2 AI stock soaring
Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...
Get all the info here >>>

MBSD Stock Chart for Tuesday, April, 23, 2024

MBSD Chart by TradingView

FlexShares Disciplined Duration MBS Index Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$19.99$20.00
+0.05%		$20.00$19.986,986 shs$79 million
04/19/2024$19.96$19.99
+0.15%		$19.99$19.974,492 shs$78.96 million
04/18/2024$20.04$19.96
-0.40%		$19.99$19.953,975 shs$78.84 million
04/17/2024$19.90$20.04
+0.68%		$20.04$19.965,303 shs$79.16 million
04/16/2024$19.95$19.90
-0.23%		$19.93$19.901,955 shs$78.62 million
04/15/2024$20.09$19.95
-0.67%		$19.98$19.923,221 shs$78.80 million
04/12/2024$20.05$20.09
+0.17%		$20.11$20.055,977 shs$79.34 million
04/11/2024$20.01$20.05
+0.20%		$20.07$20.015,396 shs$79.20 million
04/10/2024$20.24$20.01
-1.14%		$20.12$20.019,713 shs$79.04 million
04/09/2024$20.18$20.24
+0.30%		$20.25$20.217,483 shs$72.86 million
04/08/2024$20.18$20.18
-0.01%		$20.19$20.1529,681 shs$72.65 million
04/05/2024$20.28$20.18
-0.49%		$20.23$20.186,212 shs$72.65 million
04/04/2024$20.23$20.28
+0.25%		$20.28$20.224,007 shs$73.01 million
04/03/2024$20.22$20.23
+0.07%		$20.23$20.186,801 shs$72.83 million
04/02/2024$20.23$20.22
-0.08%		$20.22$20.1710,903 shs$72.78 million
04/01/2024$20.38$20.23
-0.71%		$20.29$20.223,365 shs$72.83 million
03/29/2024$20.37$20.38
+0.02%		$20.39$20.3716,755 shs$73.35 million
03/28/2024$20.43$20.37
-0.29%		$20.39$20.3716,755 shs$73.33 million
03/27/2024$20.41$20.43
+0.12%		$20.43$20.407,322 shs$73.55 million
03/26/2024$20.37$20.41
+0.17%		$20.41$20.3614,809 shs$73.46 million
03/25/2024$20.39$20.37
-0.07%		$20.38$20.355,872 shs$73.33 million
03/22/2024$20.33$20.39
+0.26%		$20.42$20.372,797 shs$73.39 million
03/21/2024$20.36$20.33
-0.14%		$20.37$20.32954 shs$73.20 million
03/20/2024$20.28$20.36
+0.39%		$20.37$20.30204,890 shs$73.30 million
03/19/2024$20.24$20.28
+0.20%		$20.29$20.261,941 shs$73.01 million
03/18/2024$20.25$20.24
-0.04%		$20.24$20.221,978 shs$72.86 million
03/15/2024$20.27$20.25
-0.10%		$20.26$20.2311,481 shs$72.90 million
03/14/2024$20.39$20.27
-0.59%		$20.30$20.2621,435 shs$72.97 million
03/13/2024$20.39$20.39$20.39$20.382,233 shs$73.40 million
03/12/2024$20.44$20.39
-0.24%		$20.42$20.3711,851 shs$73.40 million
03/11/2024$20.47$20.44
-0.12%		$20.44$20.4213,084 shs$73.58 million
03/08/2024$20.42$20.47
+0.22%		$20.48$20.453,706 shs$73.67 million
03/07/2024$20.39$20.42
+0.15%		$20.42$20.399,260 shs$73.51 million
03/06/2024$20.37$20.39
+0.12%		$20.41$20.376,898 shs$73.40 million
03/05/2024$20.26$20.37
+0.52%		$20.37$20.314,931 shs$73.31 million
03/04/2024$20.32$20.26
-0.29%		$20.27$20.247,528 shs$72.94 million
03/01/2024$20.31$20.31$20.31$20.2125,108 shs$73.12 million
02/29/2024$20.26$20.31
+0.24%		$20.31$20.315,845 shs$73.12 million
02/28/2024$20.24$20.26
+0.11%		$20.26$20.229,811 shs$72.94 million
02/27/2024$20.26$20.24
-0.10%		$20.26$20.244,046 shs$72.86 million
Pentagon contract could send this $2 AI stock soaring (Ad)

Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...

Get all the info here >>>
02/26/2024$20.30$20.26
-0.18%		$20.28$20.2319,664 shs$72.93 million
02/23/2024$20.20$20.30
+0.50%		$20.30$20.2111,484 shs$73.08 million
02/22/2024$20.22$20.20
-0.10%		$20.22$20.203,977 shs$72.72 million
02/21/2024$20.28$20.22
-0.27%		$20.26$20.222,090 shs$72.79 million
02/20/2024$20.24$20.28
+0.17%		$20.29$20.273,527 shs$72.99 million
02/19/2024$20.24$20.24
+0.02%		$20.24$20.214,100 shs$72.86 million
02/16/2024$20.32$20.24
-0.42%		$20.24$20.214,135 shs$72.85 million
02/15/2024$20.26$20.32
+0.30%		$20.32$20.299,097 shs$73.15 million
02/14/2024$20.18$20.26
+0.40%		$20.26$20.204,247 shs$72.94 million
02/13/2024$20.36$20.18
-0.86%		$20.22$20.185,634 shs$72.65 million
02/12/2024$20.33$20.36
+0.12%		$20.36$20.346,449 shs$73.28 million
02/09/2024$20.36$20.33
-0.15%		$20.33$20.326,283 shs$73.19 million
02/08/2024$20.35$20.36
+0.05%		$20.37$20.335,289 shs$73.30 million
02/07/2024$20.42$20.35
-0.34%		$20.40$20.352,633 shs$73.26 million
02/06/2024$20.29$20.42
+0.64%		$20.43$20.3810,541 shs$73.51 million
02/05/2024$20.42$20.29
-0.64%		$20.32$20.2737,228 shs$73.04 million
02/02/2024$20.59$20.42
-0.83%		$20.45$20.407,430 shs$73.51 million
02/01/2024$20.60$20.59
-0.05%		$20.64$20.5719,043 shs$74.12 million
01/31/2024$20.50$20.60
+0.49%		$20.62$20.5844,585 shs$74.16 million
01/30/2024$20.49$20.50
+0.05%		$20.51$20.478,935 shs$73.80 million
01/29/2024$20.41$20.49
+0.39%		$20.49$20.446,221 shs$73.76 million
01/26/2024$20.44$20.41
-0.15%		$20.43$20.4011,933 shs$73.48 million
01/25/2024$20.38$20.44
+0.29%		$20.45$20.409,446 shs$73.58 million
01/24/2024$20.39$20.38
-0.07%		$20.45$20.3711,575 shs$73.37 million
01/23/2024$20.44$20.39
-0.22%		$20.40$20.379,854 shs$73.42 million
01/22/2024$20.40$20.44
+0.20%		$20.44$20.4211,727 shs$73.58 million

Related Companies:
This page (NYSEARCA:MBSD) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
Pentagon contract could send this $2 AI stock soaring
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press