Stockscreener 앱 받기
20.83
0.32%
0.0671
시간 외 거래:
20.83
Flexshares Disciplined Duration Mbs Index Fund 주식 (MBSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $20.86 | $20.82 | $0.04 | 10,917.0 | +0.32% |
| 2025-09-04 | $20.76 | $20.74 | $0.0229 | 4,632.0 | +0.33% |
| 2025-09-03 | $20.72 | $20.67 | $0.0484 | 10,556.0 | +0.17% |
| 2025-09-02 | $20.68 | $20.63 | $0.05 | 9,089.0 | -0.44% |
| 2025-08-29 | $20.76 | $20.73 | $0.0285 | 11,081.0 | -0.01% |
| 2025-08-28 | $20.77 | $20.73 | $0.0414 | 28,355.0 | +0.03% |
| 2025-08-27 | $20.75 | $20.69 | $0.06 | 13,902.0 | -0.01% |
| 2025-08-26 | $20.75 | $20.68 | $0.07 | 12,950.0 | +0.19% |
| 2025-08-25 | $20.71 | $20.67 | $0.038 | 4,288.0 | +0.01% |
| 2025-08-22 | $20.71 | $20.64 | $0.0706 | 1,256.0 | +0.45% |
| 2025-08-21 | $20.62 | $20.60 | $0.0193 | 3,975.0 | -0.15% |
| 2025-08-20 | $20.65 | $20.62 | $0.03 | 5,786.0 | +0.03% |
| 2025-08-19 | $20.64 | $20.62 | $0.015 | 9,538.0 | +0.24% |
| 2025-08-18 | $20.62 | $20.59 | $0.03 | 2,262.0 | -0.11% |
| 2025-08-15 | $20.64 | $20.61 | $0.0222 | 2,016.0 | -0.08% |
| 2025-08-14 | $20.69 | $20.62 | $0.07 | 17,346.0 | -0.24% |
| 2025-08-13 | $20.69 | $20.67 | $0.02 | 4,232.0 | +0.19% |
| 2025-08-12 | $20.65 | $20.61 | $0.04 | 5,293.0 | -0.05% |
| 2025-08-11 | $20.65 | $20.60 | $0.05 | 8,554.0 | +0.15% |
| 2025-08-08 | $20.62 | $20.62 | $0.00 | 1,337.0 | -0.11% |
Flexshares Disciplined Duration Mbs Index Fund 주식 (MBSD) 연도별 가격 이력
이 심층 분석에서는 Flexshares Disciplined Duration Mbs Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBSD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flexshares Disciplined Duration Mbs Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flexshares Disciplined Duration Mbs Index Fund 주식 (MBSD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $20.86 | $20.63 | $0.23 | 46,111.0 | +0.38% |
| 2025-08 | $20.77 | $20.59 | $0.18 | 168,131.0 | +0.89% |
| 2025-07 | $20.64 | $20.43 | $0.2068 | 131,014.0 | -0.64% |
| 2025-06 | $20.70 | $20.32 | $0.3803 | 198,390.0 | +1.12% |
| 2025-05 | $20.61 | $20.25 | $0.355 | 247,658.0 | -1.02% |
| 2025-04 | $20.88 | $20.21 | $0.6699 | 705,063.0 | +0.16% |
| 2025-03 | $20.70 | $20.51 | $0.19 | 312,857.0 | -0.31% |
| 2025-02 | $20.71 | $20.21 | $0.50 | 421,552.0 | +1.87% |
| 2025-01 | $20.41 | $19.99 | $0.42 | 265,906.0 | +0.47% |
Flexshares Disciplined Duration Mbs Index Fund 주식 (MBSD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.65 | $20.12 | $0.5289 | 535,674.0 | -1.81% |
| 2024-11 | $20.65 | $20.32 | $0.33 | 162,447.0 | +0.70% |
| 2024-10 | $21.00 | $20.43 | $0.5694 | 543,537.0 | -2.29% |
| 2024-09 | $21.24 | $20.83 | $0.41 | 379,803.0 | +0.58% |
| 2024-08 | $21.07 | $20.62 | $0.45 | 442,077.0 | +0.87% |
| 2024-07 | $20.70 | $20.12 | $0.575 | 185,274.0 | +1.93% |
| 2024-06 | $20.43 | $20.16 | $0.27 | 394,517.0 | +0.40% |
| 2024-05 | $20.36 | $19.93 | $0.43 | 272,538.0 | +1.23% |
| 2024-04 | $20.29 | $19.90 | $0.3873 | 168,622.0 | -2.04% |
| 2024-03 | $20.48 | $20.21 | $0.27 | 385,386.0 | +0.32% |
| 2024-02 | $20.64 | $20.18 | $0.465 | 178,933.0 | -1.41% |
| 2024-01 | $20.62 | $20.35 | $0.2699 | 245,204.0 | +0.19% |
Flexshares Disciplined Duration Mbs Index Fund 주식 (MBSD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.64 | $20.11 | $0.53 | 264,982.0 | +1.93% |
| 2023-11 | $20.26 | $19.63 | $0.6235 | 400,147.0 | +2.96% |
| 2023-10 | $19.79 | $19.32 | $0.47 | 1,262,391.0 | -0.71% |
| 2023-09 | $20.16 | $19.70 | $0.465 | 521,733.0 | -2.52% |
| 2023-08 | $20.89 | $19.91 | $0.975 | 190,583.0 | -0.39% |
| 2023-07 | $20.48 | $20.05 | $0.43 | 160,310.0 | -0.32% |
| 2023-06 | $20.48 | $20.31 | $0.17 | 217,052.0 | -0.30% |
| 2023-05 | $20.71 | $20.25 | $0.46 | 174,010.0 | -0.89% |
| 2023-04 | $20.80 | $20.43 | $0.372 | 676,574.0 | -0.10% |
| 2023-03 | $20.80 | $20.52 | $0.28 | 58,653.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):