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
17 Sep 2021 USD 23.58 23.55 23.5709 23.58 23.58 +0.010 (+0.04%) 5,092
16 Sep 2021 USD 23.57 23.57 23.57 23.57 23.57 -0.030 (-0.13%) 172
15 Sep 2021 USD 23.63 23.6 23.62 23.6 23.6 +0.005 (+0.02%) 8,569
14 Sep 2021 USD 23.62 23.581 23.609 23.5953 23.5953 -0.005 (-0.02%) 3,195
13 Sep 2021 USD 23.6 23.57 23.5801 23.6 23.6 +0.051 (+0.22%) 12,059
10 Sep 2021 USD 23.5953 23.54 23.5953 23.5492 23.5492 -0.031 (-0.13%) 17,790
9 Sep 2021 USD 23.59 23.56 23.56 23.58 23.58 -0.010 (-0.04%) 2,371
8 Sep 2021 USD 23.605 23.5704 23.5758 23.59 23.59 +0.002 (+0.01%) 4,325
7 Sep 2021 USD 23.63 23.5701 23.63 23.5885 23.5885 -0.042 (-0.18%) 5,999
3 Sep 2021 USD 23.6888 23.5858 23.63 23.63 23.63 +0.045 (+0.19%) 4,672
2 Sep 2021 USD 23.6 23.5753 23.5813 23.585 23.585 +0.004 (+0.02%) 7,080
1 Sep 2021 USD 23.66 23.5488 23.5488 23.581 23.581 -0.014 (-0.06%) 18,082
31 Aug 2021 USD 23.6989 23.5812 23.66 23.595 23.595 -0.020 (-0.08%) 9,877
30 Aug 2021 USD 23.6723 23.5901 23.6381 23.615 23.615 -0.030 (-0.13%) 5,981
27 Aug 2021 USD 23.645 23.571 23.609 23.645 23.645 +0.065 (+0.28%) 22,182
26 Aug 2021 USD 23.61 23.55 23.59 23.58 23.58 -0.020 (-0.08%) 67,869
25 Aug 2021 USD 23.629 23.5706 23.629 23.6 23.6 +0.009 (+0.04%) 5,042
24 Aug 2021 USD 23.5907 23.5737 23.585 23.5907 23.5907 +0.001 (+0.0%) 3,623
23 Aug 2021 USD 23.62 23.56 23.619 23.59 23.59 -0.010 (-0.04%) 37,936
20 Aug 2021 USD 23.6211 23.57 23.6211 23.6 23.6 +0.080 (+0.34%) 14,956
19 Aug 2021 USD 23.55 23.4501 23.4608 23.52 23.52 -0.070 (-0.30%) 15,351
18 Aug 2021 USD 23.6079 23.59 23.6 23.59 23.59 -0.020 (-0.08%) 5,548
17 Aug 2021 USD 23.64 23.5818 23.63 23.6099 23.6099 -0.005 (-0.02%) 3,716
16 Aug 2021 USD 23.64 23.6 23.64 23.615 23.615 +0.015 (+0.06%) 22,425
13 Aug 2021 USD 23.619 23.588 23.59 23.6 23.6 +0.025 (+0.11%) 12,542
12 Aug 2021 USD 23.6 23.54 23.59 23.575 23.575 +0.009 (+0.04%) 22,392
11 Aug 2021 USD 23.59 23.56 23.59 23.566 23.566 +0.028 (+0.12%) 4,247
10 Aug 2021 USD 23.55 23.5201 23.5201 23.538 23.538 -0.042 (-0.18%) 4,983
9 Aug 2021 USD 23.619 23.5544 23.59 23.58 23.58 -0.030 (-0.13%) 4,638
6 Aug 2021 USD 23.66 23.59 23.66 23.61 23.61 -0.030 (-0.13%) 4,009