MBSD - FlexShares Disciplined Duration MBS Index Fund
IEX Last Trade
20.19
-0.025 -0.124%
Share volume: 100
Last Updated: Fri 27 Dec 2024 08:21:47 PM CET
PREVIOUS CLOSE
CHG
CHG%
$20.22
-0.02
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $20.17 | $20.17 | $20.21 | $20.21 | $20.12 | $20.12 | $20.21 | $20.21 | 17,246 | $17,243.00 |
| 12/24/2024 | $20.20 | $20.20 | $20.20 | $20.20 | $20.14 | $20.14 | $20.20 | $20.20 | 11,522 | $11,522.00 |
| 12/23/2024 | $20.20 | $20.20 | $20.20 | $20.20 | $20.17 | $20.17 | $20.17 | $20.17 | 12,495 | $12,495.00 |
| 12/20/2024 | $20.26 | $20.26 | $20.28 | $20.28 | $20.22 | $20.22 | $20.25 | $20.25 | 317,765 | $317,765.00 |
| 12/19/2024 | $20.27 | $20.21 | $20.27 | $20.21 | $20.22 | $20.16 | $20.24 | $20.17 | 15,912 | $15,912.00 |
| 12/18/2024 | $20.41 | $20.41 | $20.42 | $20.42 | $20.25 | $20.25 | $20.27 | $20.27 | 4,506 | $4,506.00 |
| 12/17/2024 | $20.39 | $20.39 | $20.42 | $20.42 | $20.38 | $20.38 | $20.40 | $20.40 | 6,793 | $6,793.00 |
| 12/16/2024 | $20.38 | $20.38 | $20.41 | $20.41 | $20.38 | $20.38 | $20.40 | $20.40 | 12,720 | $12,720.00 |