20.66
price up icon0.47%   0.097
after-market After Hours: 20.64 -0.025 -0.12%
loading

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History

The historical daily chart and data for Flexshares Disciplined Duration Mbs Index Fund stock (MBSD), show that the latest closing stock price as of August 01, 2025, is $20.66.
  • Flexshares Disciplined Duration Mbs Index Fund all-time high stock price is $21.32, occurred on May 04, 2022.
  • The lowest Flexshares Disciplined Duration Mbs Index Fund stock price recorded was $19.32 on October 23, 2023. Since then, Flexshares Disciplined Duration Mbs Index Fund's stock price has risen over 6.96% to $20.66 now.
  • The 52-week high stock price for MBSD is $21.24, representing a 2.78% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for MBSD is $19.99, indicating a -3.27% decrease from the current share price, occurred on January 13, 2025.
  • The closing price of Flexshares Disciplined Duration Mbs Index Fund (MBSD) stock in the beginning of 2024 was $21.32. The stock closed the year at $21.25, a loss of over -0.33% for the year.
The table below shows more information about MBSD historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $20.66 $20.62 $0.0458 5,480.0 +0.47%
Jul 31, 2025 $20.60 $20.56 $0.037 16,346.0 +0.11%
Jul 30, 2025 $20.60 $20.54 $0.06 9,874.0 -0.27%
Jul 29, 2025 $20.62 $20.54 $0.0816 29,121.0 +0.41%
Jul 28, 2025 $20.53 $20.49 $0.0379 5,213.0 -0.15%
Jul 25, 2025 $20.55 $20.50 $0.0482 2,618.0 +0.18%
Jul 24, 2025 $20.53 $20.49 $0.0389 2,523.0 -0.08%
Jul 23, 2025 $20.53 $20.52 $0.005 109.0 -0.25%
Jul 22, 2025 $20.58 $20.56 $0.02 3,142.0 +0.13%
Jul 21, 2025 $20.55 $20.54 $0.01 2,480.0 +0.22%
Jul 18, 2025 $20.52 $20.49 $0.0321 4,774.0 +0.12%
Jul 17, 2025 $20.50 $20.47 $0.0295 2,990.0 +0.02%
Jul 16, 2025 $20.48 $20.43 $0.0468 7,520.0 +0.19%
Jul 15, 2025 $20.48 $20.43 $0.045 3,340.0 -0.22%
Jul 14, 2025 $20.51 $20.48 $0.03 1,368.0 -0.06%
Jul 11, 2025 $20.50 $20.48 $0.0192 5,892.0 -0.30%
Jul 10, 2025 $20.60 $20.53 $0.0699 6,188.0 -0.08%
Jul 09, 2025 $20.58 $20.50 $0.0788 4,445.0 +0.30%
Jul 08, 2025 $20.51 $20.46 $0.05 2,778.0 +0.10%
Jul 07, 2025 $20.52 $20.48 $0.037 8,869.0 -0.22%
Jul 03, 2025 $20.58 $20.53 $0.0503 2,737.0 -0.15%

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Disciplined Duration Mbs Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBSD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Disciplined Duration Mbs Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $20.66 $20.62 $0.0458 5,480.0 +0.00%
Jul, 2025 $20.66 $20.43 $0.2318 136,494.0 -0.17%
Jun, 2025 $20.70 $20.32 $0.3803 198,390.0 +1.12%
May, 2025 $20.61 $20.25 $0.355 247,658.0 -1.02%
Apr, 2025 $20.88 $20.21 $0.6699 705,063.0 +0.16%
Mar, 2025 $20.70 $20.51 $0.19 312,857.0 -0.31%
Feb, 2025 $20.71 $20.21 $0.50 421,552.0 +1.87%
Jan, 2025 $20.41 $19.99 $0.42 265,906.0 +0.47%

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $20.65 $20.12 $0.5289 535,674.0 -1.81%
Nov, 2024 $20.65 $20.32 $0.33 162,447.0 +0.70%
Oct, 2024 $21.00 $20.43 $0.5694 543,537.0 -2.29%
Sep, 2024 $21.24 $20.83 $0.41 379,803.0 +0.58%
Aug, 2024 $21.07 $20.62 $0.45 442,077.0 +0.87%
Jul, 2024 $20.70 $20.12 $0.575 185,274.0 +1.93%
Jun, 2024 $20.43 $20.16 $0.27 394,517.0 +0.40%
May, 2024 $20.36 $19.93 $0.43 272,538.0 +1.23%
Apr, 2024 $20.29 $19.90 $0.3873 168,622.0 -2.04%
Mar, 2024 $20.48 $20.21 $0.27 385,386.0 +0.32%
Feb, 2024 $20.64 $20.18 $0.465 178,933.0 -1.41%
Jan, 2024 $20.62 $20.35 $0.2699 245,204.0 +0.19%

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $20.64 $20.11 $0.53 264,982.0 +1.93%
Nov, 2023 $20.26 $19.63 $0.6235 400,147.0 +2.96%
Oct, 2023 $19.79 $19.32 $0.47 1,262,391.0 -0.71%
Sep, 2023 $20.16 $19.70 $0.465 521,733.0 -2.52%
Aug, 2023 $20.89 $19.91 $0.975 190,583.0 -0.39%
Jul, 2023 $20.48 $20.05 $0.43 160,310.0 -0.32%
Jun, 2023 $20.48 $20.31 $0.17 217,052.0 -0.30%
May, 2023 $20.71 $20.25 $0.46 174,010.0 -0.89%
Apr, 2023 $20.80 $20.43 $0.372 676,574.0 -0.10%
Mar, 2023 $20.80 $20.52 $0.28 58,653.0 +0.00%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):