USX:MBSD - FlexShares Disciplined Duration MBS Index Fund FlexShares Disciplined Duratio
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
14 Jun 2021 USD 23.68 23.63 23.675 23.6335 23.6335 -0.037 (-0.15%) 5,684
11 Jun 2021 USD 23.7 23.64 23.7 23.67 23.67 0.0 (0.0%) 8,129
10 Jun 2021 USD 23.68 23.67 23.68 23.67 23.67 +0.035 (+0.15%) 902
9 Jun 2021 USD 23.66 23.625 23.6503 23.635 23.635 +0.015 (+0.06%) 8,850
8 Jun 2021 USD 23.6432 23.59 23.6432 23.62 23.62 -0.030 (-0.13%) 17,497
7 Jun 2021 USD 23.6741 23.65 23.65 23.65 23.65 0.0 (0.0%) 6,687
4 Jun 2021 USD 23.65 23.6 23.6 23.65 23.65 +0.005 (+0.02%) 5,242
3 Jun 2021 USD 23.68 23.62 23.65 23.645 23.645 -0.005 (-0.02%) 1,709
2 Jun 2021 USD 23.67 23.62 23.63 23.65 23.65 +0.020 (+0.08%) 6,706
1 Jun 2021 USD 23.68 23.63 23.68 23.63 23.63 -0.030 (-0.13%) 4,304
28 May 2021 USD 23.684 23.66 23.68 23.66 23.66 -0.020 (-0.08%) 2,990
27 May 2021 USD 23.7 23.65 23.66 23.68 23.68 -0.015 (-0.06%) 6,969
26 May 2021 USD 23.7013 23.69 23.7013 23.695 23.695 +0.015 (+0.06%) 17,962
25 May 2021 USD 23.71 23.65 23.7 23.68 23.68 +0.010 (+0.04%) 4,659
24 May 2021 USD 23.67 23.67 23.67 23.67 23.67 +0.010 (+0.04%) 1,638
21 May 2021 USD 23.7388 23.66 23.7388 23.66 23.66 -0.015 (-0.06%) 1,863
20 May 2021 USD 23.7119 23.62 23.62 23.675 23.675 +0.013 (+0.05%) 5,094
19 May 2021 USD 23.74 23.66 23.7106 23.662 23.662 -0.028 (-0.12%) 13,336
18 May 2021 USD 23.739 23.64 23.65 23.69 23.69 +0.060 (+0.25%) 14,179
17 May 2021 USD 23.7399 23.63 23.64 23.63 23.63 -0.040 (-0.17%) 7,312
14 May 2021 USD 23.72 23.63 23.6499 23.67 23.67 0.0 (0.0%) 7,069
13 May 2021 USD 23.7189 23.63 23.7189 23.67 23.67 -0.080 (-0.34%) 3,660
12 May 2021 USD 23.75 23.58 23.64 23.75 23.75 +0.030 (+0.13%) 38,702
11 May 2021 USD 23.77 23.7101 23.72 23.72 23.72 +0.015 (+0.06%) 4,836
10 May 2021 USD 23.77 23.67 23.75 23.705 23.705 -0.057 (-0.24%) 9,107
7 May 2021 USD 23.7799 23.7205 23.77 23.7622 23.7622 +0.012 (+0.05%) 5,309
6 May 2021 USD 23.7707 23.71 23.74 23.75 23.75 -0.020 (-0.08%) 6,850
5 May 2021 USD 23.8 23.71 23.7913 23.77 23.77 -0.030 (-0.13%) 4,935
4 May 2021 USD 23.82 23.72 23.72 23.8 23.8 +0.080 (+0.34%) 87,751
3 May 2021 USD 23.7799 23.72 23.755 23.72 23.72 -0.035 (-0.15%) 3,896