Australia markets closed

FlexShares Disciplined Duration MBS Index Fund (MBSD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
20.38-0.06 (-0.27%)
At close: 03:50PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202420.3920.3920.3620.3820.3816,800
27 Mar 202420.4020.4320.4020.4320.437,300
26 Mar 202420.3720.4120.3620.4120.4114,800
25 Mar 202420.3820.3820.3520.3820.385,900
22 Mar 202420.4220.4220.3720.3920.392,800
21 Mar 202420.3720.3720.3220.3320.331,000
20 Mar 202420.3120.3720.3020.3620.36204,900
19 Mar 202420.2620.2920.2620.2820.281,900
18 Mar 202420.2420.2420.2220.2420.242,000
15 Mar 202420.2320.2620.2320.2520.2511,500
14 Mar 202420.2920.3020.2620.2620.2621,400
13 Mar 202420.3820.3920.3820.3920.392,200
12 Mar 202420.4220.4220.3720.3920.3911,900
11 Mar 202420.4320.4420.4220.4420.4413,100
08 Mar 202420.4820.4820.4520.4720.473,700
07 Mar 202420.4220.4220.3920.4220.429,300
06 Mar 202420.4020.4120.3720.3920.396,900
05 Mar 202420.3120.3620.3120.3620.364,900
04 Mar 202420.2520.2720.2420.2620.267,500
01 Mar 202420.2120.3220.2120.3220.3225,100
01 Mar 20240.06 Dividend
29 Feb 202420.3020.3220.3020.3120.256,300
28 Feb 202420.2320.2620.2220.2620.209,800
27 Feb 202420.2520.2620.2420.2420.184,000
26 Feb 202420.2820.2820.2320.2620.2019,700
23 Feb 202420.2120.3020.2120.3020.2411,500
22 Feb 202420.2120.2220.2020.2020.144,000
21 Feb 202420.2620.2620.2220.2220.162,100
20 Feb 202420.2820.2920.2720.2720.223,500
16 Feb 202420.2120.2420.2120.2420.184,100
15 Feb 202420.3120.3220.2920.3220.269,100
14 Feb 202420.2020.2620.2020.2620.204,200
13 Feb 202420.2220.2220.1820.1820.125,600
12 Feb 202420.3520.3520.3420.3520.296,400
09 Feb 202420.3220.3320.3220.3320.276,300
08 Feb 202420.3420.3720.3320.3620.305,300
07 Feb 202420.4020.4020.3520.3520.292,600
06 Feb 202420.3820.4320.3820.4220.3610,500
05 Feb 202420.2920.3220.2720.2920.2337,200
02 Feb 202420.4520.4520.4020.4220.367,400
01 Feb 202420.5820.6520.5720.5820.5219,000
01 Feb 20240.058 Dividend
31 Jan 202420.5820.6220.5820.6020.4844,600
30 Jan 202420.5020.5120.4720.5020.388,900
29 Jan 202420.4420.4920.4420.4920.376,200
26 Jan 202420.4220.4320.4020.4120.2911,900
25 Jan 202420.4020.4520.4020.4420.329,400
24 Jan 202420.4520.4520.3720.3820.2611,600
23 Jan 202420.4020.4020.3720.4020.289,900
22 Jan 202420.4420.4420.4220.4320.3111,700
19 Jan 202420.3520.5420.3520.4020.2817,800
18 Jan 202420.4220.4220.3920.4020.286,600
17 Jan 202420.4120.4120.4020.4120.2912,600
16 Jan 202420.5220.5320.4420.4520.3311,000
12 Jan 202420.5720.6020.5720.5820.464,900
11 Jan 202420.4320.5520.4320.5520.436,400
10 Jan 202420.5020.5020.4420.4620.344,500
09 Jan 202420.4720.4720.4420.4420.332,400
08 Jan 202420.4620.4820.4520.4520.347,500
05 Jan 202420.4020.4620.3820.4020.2818,100
04 Jan 202420.4320.4320.4020.4220.306,200
03 Jan 202420.4120.4920.4020.4920.377,000
02 Jan 202420.4820.4920.4520.4520.3416,700
29 Dec 202320.5520.5720.5520.5620.4410,000
28 Dec 202320.5920.6020.5620.5720.4521,100
27 Dec 202320.5720.6420.5720.6420.528,300
26 Dec 202320.5020.5220.4920.5020.3911,400
22 Dec 202320.5120.5120.4720.5020.384,600
21 Dec 202320.5320.5320.5020.5020.383,300
20 Dec 202320.5220.5220.4720.5120.3915,900
19 Dec 202320.4620.4720.4520.4520.3412,800
18 Dec 202320.4220.4220.4020.4020.2811,700
15 Dec 202320.5020.5120.4020.4120.2960,500
15 Dec 20230.062 Dividend
14 Dec 202320.5820.6220.5820.6020.4210,700
13 Dec 202320.3420.5220.3320.5220.3416,600
12 Dec 202320.2620.2820.2420.2720.106,600
11 Dec 202320.2220.2520.2020.2420.069,000
08 Dec 202320.2220.2520.1920.2420.0613,100
07 Dec 202320.2620.3320.2620.3120.137,600
06 Dec 202320.2220.3120.2220.2920.1126,400
05 Dec 202320.2320.2820.2320.2520.071,400
04 Dec 202320.1920.1920.1320.1519.975,300
01 Dec 202320.1120.2520.1120.2320.054,700
01 Dec 20230.093 Dividend
30 Nov 202320.1920.2020.1720.1719.902,800
29 Nov 202320.2320.2620.2320.2419.976,600
28 Nov 202320.1120.1720.0920.1719.9114,200
27 Nov 202320.0620.0820.0620.0819.8110,400
24 Nov 202320.0120.0119.9819.9919.727,300
22 Nov 202320.1020.1120.0520.0819.8120,300
21 Nov 202320.0420.0820.0420.0619.7911,900
20 Nov 202320.0220.0319.9820.0319.7629,400
17 Nov 202320.0020.0520.0020.0519.784,600
16 Nov 202320.0120.0420.0120.0319.771,000
15 Nov 202319.9519.9519.9119.9219.658,700
14 Nov 202319.9920.0519.9920.0419.7727,900
13 Nov 202319.7419.8019.7219.8019.53123,700
10 Nov 202319.8619.8619.8119.8319.577,800
09 Nov 202319.9219.9419.8019.8019.5413,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...