FlexShares Disciplined Duration MBS Index Fund (MBSD) - Historical data, historical prices

opens in 2d 19h 56m

20.67500 USD

0.032

0.16%

Last update Apr 2, 3:17 PM EDT

Market closed

Day range

20.67500

20.64000

20.69000

Previous close

20.64300

Open

20.64000

Access this ETF data via API

FlexShares Disciplined Duration MBS Index Fun...

20.68

0.03

0.16%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	20.64	20.69	20.64	20.68	0.17%	2300
Apr 01, 2026	20.64	20.67	20.64	20.64	0.01%	5100
Mar 31, 2026	20.67	20.72	20.67	20.71	0.17%	3500
Mar 30, 2026	20.64	20.69	20.64	20.64	-0.01%	6400
Mar 27, 2026	20.54	20.58	20.54	20.56	0.10%	1500
Mar 26, 2026	20.60	20.63	20.53	20.53	-0.34%	8100
Mar 25, 2026	20.64	20.68	20.64	20.68	0.19%	2000
Mar 24, 2026	20.60	20.60	20.59	20.59	-0.05%	1300
Mar 23, 2026	20.61	20.66	20.61	20.64	0.16%	6800
Mar 20, 2026	20.59	20.62	20.58	20.59	-0.02%	16100
Mar 19, 2026	20.68	20.71	20.66	20.71	0.16%	8900
Mar 18, 2026	20.77	20.77	20.72	20.72	-0.26%	23700
Mar 17, 2026	20.79	20.80	20.77	20.79	-0.02%	17100
Mar 16, 2026	20.74	20.76	20.72	20.74	0	35800
Mar 13, 2026	20.73	20.73	20.68	20.69	-0.19%	7600
Mar 12, 2026	20.73	20.73	20.67	20.71	-0.10%	13600
Mar 11, 2026	20.79	20.80	20.73	20.75	-0.21%	9100
Mar 10, 2026	20.86	20.87	20.83	20.84	-0.12%	7400
Mar 09, 2026	20.83	20.88	20.83	20.88	0.24%	8800
Mar 06, 2026	20.82	20.88	20.82	20.83	0.01%	4400
Mar 05, 2026	20.82	20.86	20.82	20.84	0.10%	2600
Mar 04, 2026	20.89	20.89	20.88	20.88	-0.05%	3100
Mar 03, 2026	20.83	20.90	20.83	20.88	0.24%	12200

Access /time_series data via our API — starting from the Basic plan and above.