FlexShares Disciplined Duration MBS Index Fund (MBSD)

MBSD
🏛️ États-Unis →
20.86
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 23.09 23.22 23.09 23.17 0.0M
2021-12-30 23.17 23.17 23.12 23.14 0.2M
2021-12-29 23.18 23.18 23.16 23.16 0.0M
2021-12-28 23.16 23.22 23.14 23.19 0.0M
2021-12-27 23.22 23.22 23.11 23.17 0.0M
2021-12-23 23.19 23.25 23.15 23.19 0.0M
2021-12-22 23.07 23.21 23.07 23.15 0.0M
2021-12-21 23.18 23.24 23.12 23.13 0.0M
2021-12-20 23.23 23.25 23.18 23.19 0.0M
2021-12-17 23.23 23.31 23.23 23.29 0.0M
2021-12-16 23.23 23.28 23.23 23.23 0.0M
2021-12-15 23.23 23.30 23.18 23.30 0.0M
2021-12-14 23.13 23.29 23.13 23.22 0.0M
2021-12-13 23.18 23.20 23.16 23.20 0.0M
2021-12-10 23.19 23.20 23.17 23.19 0.0M
2021-12-09 23.11 23.25 23.11 23.23 0.0M
2021-12-08 23.15 23.26 23.15 23.25 0.0M
2021-12-07 23.21 23.33 23.21 23.23 0.1M
2021-12-06 23.27 23.33 23.20 23.28 0.0M
2021-12-03 23.24 23.29 23.19 23.25 0.0M
2021-12-02 23.23 23.33 23.23 23.27 0.0M
2021-12-01 23.36 23.36 23.27 23.31 0.0M
2021-11-30 23.30 23.38 23.23 23.33 0.0M
2021-11-29 23.34 23.35 23.17 23.27 0.1M
2021-11-26 23.36 23.36 23.36 23.36 0.0M
2021-11-24 23.30 23.34 23.30 23.30 0.0M
2021-11-23 23.27 23.38 23.27 23.30 0.0M
2021-11-22 23.36 23.43 23.30 23.35 0.3M
2021-11-19 23.31 23.40 23.31 23.38 0.0M
2021-11-18 23.38 23.40 23.35 23.35 0.0M
2021-11-17 23.36 23.41 23.32 23.33 0.0M
2021-11-16 23.31 23.36 23.29 23.32 0.0M
2021-11-15 23.30 23.38 23.30 23.36 0.2M
2021-11-12 23.40 23.41 23.40 23.40 0.0M
2021-11-11 23.39 23.43 23.39 23.40 0.0M
2021-11-10 23.47 23.52 23.39 23.40 0.0M
2021-11-09 23.45 23.53 23.41 23.50 0.0M
2021-11-08 23.41 23.47 23.41 23.45 0.0M
2021-11-05 23.42 23.52 23.42 23.50 0.0M
2021-11-04 23.45 23.51 23.45 23.48 0.0M
2021-11-03 23.43 23.52 23.41 23.46 0.0M
2021-11-02 23.45 23.52 23.43 23.48 0.0M
2021-11-01 23.40 23.50 23.40 23.45 0.0M
2021-10-29 23.48 23.48 23.40 23.46 0.0M
2021-10-28 23.48 23.54 23.42 23.48 0.0M
2021-10-27 23.39 23.42 23.39 23.42 0.0M
2021-10-26 23.35 23.45 23.35 23.40 0.0M
2021-10-25 23.44 23.44 23.37 23.41 0.0M
2021-10-22 23.34 23.44 23.34 23.39 0.0M
2021-10-21 23.38 23.46 23.37 23.41 0.0M
2021-10-20 23.42 23.47 23.38 23.46 0.0M
2021-10-19 23.47 23.47 23.37 23.38 0.0M
2021-10-18 23.47 23.48 23.42 23.44 0.0M
2021-10-15 23.46 23.70 23.41 23.46 0.0M
2021-10-14 23.44 23.45 23.39 23.45 0.2M
2021-10-13 23.39 23.42 23.37 23.40 0.0M
2021-10-12 23.38 23.41 23.38 23.39 0.0M
2021-10-11 23.39 23.41 23.39 23.41 0.0M
2021-10-08 23.40 23.45 23.40 23.42 0.0M
2021-10-07 23.48 23.48 23.46 23.46 0.0M
2021-10-06 23.47 23.50 23.47 23.48 0.0M
2021-10-05 23.52 23.52 23.50 23.50 0.0M
2021-10-04 23.51 23.52 23.48 23.51 0.0M
2021-10-01 23.60 23.61 23.49 23.49 0.0M
2021-09-30 23.51 23.56 23.47 23.50 0.0M
2021-09-29 23.55 23.55 23.52 23.52 0.0M
2021-09-28 23.50 23.58 23.47 23.51 0.0M
2021-09-27 23.50 23.62 23.43 23.50 0.1M
2021-09-24 23.48 23.54 23.48 23.51 0.0M
2021-09-23 23.57 23.58 23.52 23.52 0.0M
2021-09-22 23.57 23.57 23.57 23.57 0.0M
2021-09-21 23.59 23.59 23.59 23.59 0.0M
2021-09-20 23.58 23.59 23.58 23.58 0.0M
2021-09-17 23.57 23.58 23.55 23.58 0.0M
2021-09-16 23.57 23.57 23.57 23.57 0.0M
2021-09-15 23.62 23.63 23.60 23.60 0.0M
2021-09-14 23.61 23.62 23.58 23.60 0.0M
2021-09-13 23.58 23.60 23.57 23.60 0.0M
2021-09-10 23.60 23.60 23.54 23.55 0.0M
2021-09-09 23.56 23.59 23.56 23.58 0.0M
2021-09-08 23.58 23.61 23.57 23.59 0.0M
2021-09-07 23.63 23.63 23.57 23.59 0.0M
2021-09-03 23.63 23.69 23.59 23.63 0.0M
2021-09-02 23.58 23.60 23.58 23.59 0.0M
2021-09-01 23.55 23.66 23.55 23.58 0.0M
2021-08-31 23.66 23.70 23.58 23.60 0.0M
2021-08-30 23.64 23.67 23.59 23.62 0.0M
2021-08-27 23.61 23.65 23.57 23.65 0.0M
2021-08-26 23.59 23.61 23.55 23.58 0.1M
2021-08-25 23.63 23.63 23.57 23.60 0.0M
2021-08-24 23.59 23.59 23.57 23.59 0.0M
2021-08-23 23.62 23.62 23.56 23.59 0.0M
2021-08-20 23.62 23.62 23.57 23.60 0.0M
2021-08-19 23.46 23.55 23.45 23.52 0.0M
2021-08-18 23.60 23.61 23.59 23.59 0.0M
2021-08-17 23.63 23.64 23.58 23.61 0.0M
2021-08-16 23.64 23.64 23.60 23.62 0.0M
2021-08-13 23.59 23.62 23.59 23.60 0.0M
2021-08-12 23.59 23.60 23.54 23.58 0.0M
2021-08-11 23.59 23.59 23.56 23.57 0.0M
2021-08-10 23.52 23.55 23.52 23.54 0.0M
2021-08-09 23.59 23.62 23.55 23.58 0.0M
2021-08-06 23.66 23.66 23.59 23.61 0.0M
2021-08-05 23.68 23.69 23.64 23.64 0.0M
2021-08-04 23.69 23.71 23.65 23.68 0.0M
2021-08-03 23.72 23.72 23.66 23.67 0.0M
2021-08-02 23.65 23.79 23.65 23.70 0.0M
2021-07-30 23.67 23.67 23.63 23.66 0.0M
2021-07-29 23.63 23.68 23.62 23.65 0.0M
2021-07-28 23.65 23.66 23.65 23.65 0.0M
2021-07-27 24.93 24.93 23.62 23.65 0.0M
2021-07-26 23.56 23.66 23.56 23.62 0.0M
2021-07-23 23.62 23.66 23.62 23.64 0.0M
2021-07-22 23.62 23.65 23.59 23.62 0.0M
2021-07-21 23.66 23.68 23.56 23.62 0.0M
2021-07-20 23.68 23.68 23.57 23.63 0.0M
2021-07-19 23.61 23.64 23.56 23.60 0.0M
2021-07-16 23.62 23.62 23.59 23.62 0.0M
2021-07-15 23.58 23.63 23.52 23.58 0.1M
2021-07-14 23.57 23.60 23.57 23.60 0.0M
2021-07-13 23.60 23.61 23.58 23.58 0.0M
2021-07-12 23.59 23.60 23.57 23.58 0.0M
2021-07-09 23.58 23.63 23.58 23.61 0.0M
2021-07-08 23.68 23.68 23.62 23.63 0.0M
2021-07-07 23.55 23.67 23.55 23.64 0.0M
2021-07-06 23.58 23.66 23.54 23.54 0.0M
2021-07-02 23.55 23.80 23.55 23.61 0.0M
2021-07-01 23.57 23.60 23.51 23.58 0.0M
2021-06-30 23.56 23.63 23.56 23.59 0.0M
2021-06-29 23.59 23.59 23.54 23.59 0.0M
2021-06-28 23.56 23.59 23.54 23.59 0.0M
2021-06-25 23.65 23.68 23.57 23.63 0.0M
2021-06-24 23.58 23.60 23.54 23.58 0.0M
2021-06-23 23.56 23.60 23.53 23.57 0.0M
2021-06-22 23.57 23.58 23.54 23.57 0.0M
2021-06-21 23.59 23.59 23.54 23.54 0.0M
2021-06-18 23.55 23.60 23.53 23.57 0.0M
2021-06-17 23.50 23.55 23.50 23.55 0.0M
2021-06-16 23.65 23.65 23.57 23.58 0.0M
2021-06-15 23.60 23.64 23.59 23.62 0.0M
2021-06-14 23.68 23.68 23.63 23.63 0.0M
2021-06-11 23.70 23.70 23.64 23.67 0.0M
2021-06-10 23.68 23.68 23.67 23.67 0.0M
2021-06-09 23.65 23.66 23.63 23.64 0.0M
2021-06-08 23.64 23.64 23.59 23.62 0.0M
2021-06-07 23.65 23.67 23.65 23.65 0.0M
2021-06-04 23.60 23.65 23.60 23.65 0.0M
2021-06-03 23.65 23.68 23.62 23.65 0.0M
2021-06-02 23.63 23.67 23.62 23.65 0.0M
2021-06-01 23.68 23.68 23.63 23.63 0.0M
2021-05-28 23.68 23.68 23.66 23.66 0.0M
2021-05-27 23.66 23.70 23.65 23.68 0.0M
2021-05-26 23.70 23.70 23.69 23.70 0.0M
2021-05-25 23.70 23.71 23.65 23.68 0.0M
2021-05-24 23.67 23.67 23.67 23.67 0.0M
2021-05-21 23.74 23.74 23.66 23.66 0.0M
2021-05-20 23.62 23.71 23.62 23.68 0.0M
2021-05-19 23.71 23.74 23.66 23.66 0.0M
2021-05-18 23.65 23.74 23.64 23.69 0.0M
2021-05-17 23.64 23.74 23.63 23.63 0.0M
2021-05-14 23.65 23.72 23.63 23.67 0.0M
2021-05-13 23.72 23.72 23.63 23.67 0.0M
2021-05-12 23.64 23.75 23.58 23.75 0.0M
2021-05-11 23.72 23.77 23.71 23.72 0.0M
2021-05-10 23.75 23.77 23.67 23.71 0.0M
2021-05-07 23.77 23.78 23.72 23.76 0.0M
2021-05-06 23.74 23.77 23.71 23.75 0.0M
2021-05-05 23.79 23.80 23.71 23.77 0.0M
2021-05-04 23.72 23.82 23.72 23.80 0.1M
2021-05-03 23.76 23.78 23.72 23.72 0.0M
2021-04-30 23.76 23.78 23.71 23.76 0.0M
2021-04-29 23.73 23.76 23.70 23.74 0.0M
2021-04-28 23.76 23.76 23.71 23.72 0.0M
2021-04-27 23.77 23.79 23.71 23.71 0.0M
2021-04-26 23.77 23.80 23.73 23.77 0.0M
2021-04-23 23.78 23.82 23.78 23.78 0.0M
2021-04-22 23.77 23.81 23.77 23.78 0.0M
2021-04-21 23.79 23.83 23.79 23.79 0.0M
2021-04-20 23.83 23.83 23.77 23.77 0.0M
2021-04-19 23.79 23.81 23.75 23.78 0.0M
2021-04-16 23.81 23.83 23.77 23.82 0.0M
2021-04-15 23.76 23.80 23.73 23.77 0.0M
2021-04-14 23.77 23.80 23.74 23.77 0.0M
2021-04-13 23.68 23.71 23.68 23.69 0.0M
2021-04-12 23.75 23.75 23.68 23.72 0.0M
2021-04-09 23.76 23.76 23.72 23.72 0.0M
2021-04-08 23.73 23.75 23.68 23.73 0.0M
2021-04-07 23.77 23.80 23.72 23.80 0.0M
2021-04-06 23.78 23.81 23.75 23.75 0.0M
2021-04-05 23.60 23.79 23.60 23.74 0.0M
2021-04-01 23.90 23.90 23.83 23.83 0.0M
2021-03-31 23.83 23.89 23.82 23.88 0.0M
2021-03-30 23.82 23.84 23.82 23.83 0.0M
2021-03-29 23.96 23.96 23.80 23.83 0.0M
2021-03-26 23.88 23.88 23.84 23.84 0.0M
2021-03-25 23.89 23.90 23.80 23.88 0.1M
2021-03-24 23.88 23.88 23.80 23.85 0.0M
2021-03-23 23.79 23.88 23.79 23.87 0.0M
2021-03-22 23.81 23.85 23.78 23.81 0.0M
2021-03-19 23.82 23.85 23.78 23.82 0.0M
2021-03-18 23.87 23.87 23.85 23.85 0.0M
2021-03-17 23.88 23.88 23.84 23.88 0.0M
2021-03-16 23.86 23.87 23.81 23.87 0.0M
2021-03-15 23.88 23.88 23.83 23.88 0.0M
2021-03-12 23.88 23.91 23.88 23.88 0.0M
2021-03-11 23.86 23.90 23.86 23.90 0.0M
2021-03-10 23.90 23.90 23.85 23.87 0.0M
2021-03-09 23.88 23.88 23.82 23.86 0.0M
2021-03-08 23.87 23.88 23.85 23.88 0.0M
2021-03-05 23.90 23.94 23.89 23.92 0.0M
2021-03-04 23.96 23.97 23.91 23.93 0.0M
2021-03-03 23.98 23.99 23.94 23.95 0.0M
2021-03-02 23.96 23.98 23.95 23.98 0.0M
2021-03-01 23.93 23.98 23.90 23.92 0.0M
2021-02-26 23.97 24.01 23.92 23.97 0.0M
2021-02-25 24.02 24.02 23.93 23.93 0.0M
2021-02-24 23.95 24.02 23.95 24.00 0.0M
2021-02-23 23.99 24.03 23.99 24.00 0.0M
2021-02-22 23.94 24.00 23.94 24.00 0.0M
2021-02-19 24.05 24.05 24.00 24.00 0.0M
2021-02-18 24.03 24.03 23.97 24.02 0.0M
2021-02-17 24.01 24.03 24.01 24.01 0.0M
2021-02-16 23.98 24.03 23.98 23.98 0.0M
2021-02-12 24.00 24.02 23.99 23.99 0.0M
2021-02-11 24.00 24.05 24.00 24.01 0.0M
2021-02-10 24.03 24.07 24.00 24.01 0.0M
2021-02-09 23.99 24.03 23.99 24.02 0.0M
2021-02-08 24.03 24.03 23.99 24.01 0.0M
2021-02-05 24.02 24.08 24.02 24.05 0.0M
2021-02-04 24.04 24.04 23.99 24.03 0.0M
2021-02-03 24.04 24.07 24.01 24.05 0.0M
2021-02-02 24.01 24.09 24.01 24.06 0.0M
2021-02-01 24.00 24.01 24.00 24.00 0.0M
2021-01-29 24.01 24.08 23.99 24.00 0.0M
2021-01-28 24.01 24.08 23.99 24.00 0.0M
2021-01-27 24.01 24.06 23.99 24.03 0.0M
2021-01-26 24.05 24.07 23.99 24.00 0.0M
2021-01-25 24.06 24.07 24.00 24.04 0.0M
2021-01-22 24.06 24.06 24.02 24.03 0.0M
2021-01-21 23.97 24.04 23.97 24.02 0.0M
2021-01-20 24.00 24.02 24.00 24.01 0.0M
2021-01-19 24.01 24.01 24.01 24.01 0.0M
2021-01-15 23.78 24.06 23.34 23.98 0.1M
2021-01-14 24.07 24.07 24.00 24.03 0.0M
2021-01-13 24.03 24.06 24.03 24.06 0.0M
2021-01-12 24.01 24.04 24.00 24.00 0.0M
2021-01-11 24.01 24.05 23.99 23.99 0.0M
2021-01-08 24.08 24.09 24.07 24.07 0.0M
2021-01-07 24.07 24.08 24.06 24.07 0.0M
2021-01-06 24.05 24.08 24.05 24.05 0.0M
2021-01-05 24.14 24.14 24.10 24.10 0.0M
2021-01-04 24.02 24.05 24.02 24.02 0.0M