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
2022-12-30 20.40 20.40 20.36 20.37 0.0M
2022-12-29 20.39 20.43 20.35 20.41 0.0M
2022-12-28 20.43 20.43 20.36 20.38 0.1M
2022-12-27 20.59 20.59 20.43 20.44 0.0M
2022-12-23 20.50 20.50 20.48 20.50 0.0M
2022-12-22 20.54 20.54 20.51 20.51 0.0M
2022-12-21 20.60 20.60 20.54 20.55 0.0M
2022-12-20 20.56 20.57 20.37 20.50 0.0M
2022-12-19 20.58 20.62 20.42 20.59 0.0M
2022-12-16 20.66 20.72 20.65 20.70 0.0M
2022-12-15 20.73 20.78 20.72 20.74 0.0M
2022-12-14 20.74 20.74 20.64 20.72 0.0M
2022-12-13 20.79 20.80 20.68 20.69 0.0M
2022-12-12 20.56 20.56 20.53 20.56 0.0M
2022-12-09 20.60 20.60 20.53 20.56 0.0M
2022-12-08 20.63 20.66 20.61 20.62 0.1M
2022-12-07 20.66 20.71 20.64 20.70 0.0M
2022-12-06 20.55 20.58 20.52 20.56 0.0M
2022-12-05 20.62 20.62 20.53 20.53 0.0M
2022-12-02 20.55 20.68 20.54 20.68 0.0M
2022-12-01 20.58 20.65 20.56 20.65 0.0M
2022-11-30 20.43 20.58 20.41 20.58 0.0M
2022-11-29 20.46 20.47 20.45 20.47 0.0M
2022-11-28 20.55 20.55 20.50 20.51 0.0M
2022-11-25 20.53 20.53 20.53 20.53 0.0M
2022-11-23 20.51 20.55 20.48 20.52 0.0M
2022-11-22 20.42 20.46 20.42 20.44 0.0M
2022-11-21 20.44 20.46 20.38 20.38 0.0M
2022-11-18 20.44 20.45 20.39 20.40 0.0M
2022-11-17 20.43 20.43 20.38 20.43 0.0M
2022-11-16 20.47 20.52 20.46 20.51 0.0M
2022-11-15 20.42 20.60 20.38 20.44 0.0M
2022-11-14 20.34 20.53 20.26 20.33 0.0M
2022-11-11 20.38 20.40 20.38 20.39 0.0M
2022-11-10 20.28 20.39 20.28 20.39 0.0M
2022-11-09 20.00 20.02 20.00 20.02 0.0M
2022-11-08 20.00 20.01 20.00 20.01 0.0M
2022-11-07 19.92 19.93 19.91 19.92 0.2M
2022-11-04 19.92 19.97 19.92 19.97 0.0M
2022-11-03 19.80 19.96 19.80 19.92 0.0M
2022-11-02 20.03 20.07 20.00 20.00 0.0M
2022-11-01 20.00 20.02 20.00 20.02 0.0M
2022-10-31 20.07 20.07 20.01 20.02 0.0M
2022-10-28 20.14 20.14 20.12 20.12 0.0M
2022-10-27 20.10 20.16 20.10 20.15 0.0M
2022-10-26 20.03 20.09 20.03 20.07 0.0M
2022-10-25 19.98 20.00 19.98 20.00 0.0M
2022-10-24 19.85 19.85 19.82 19.82 0.0M
2022-10-21 19.72 19.80 19.72 19.80 0.0M
2022-10-20 19.86 19.88 19.75 19.76 0.0M
2022-10-19 19.89 19.89 19.85 19.85 0.0M
2022-10-18 20.04 20.04 19.97 20.00 0.0M
2022-10-17 20.02 20.02 19.97 19.97 0.0M
2022-10-14 20.08 20.08 19.92 19.93 0.0M
2022-10-13 19.86 19.98 19.86 19.95 0.0M
2022-10-12 20.05 20.06 20.02 20.04 0.0M
2022-10-11 20.07 20.07 20.06 20.06 0.1M
2022-10-10 20.10 20.10 20.03 20.04 0.0M
2022-10-07 20.05 20.10 20.05 20.08 0.0M
2022-10-06 20.22 20.22 20.15 20.15 0.0M
2022-10-05 20.23 20.23 20.18 20.21 0.0M
2022-10-04 20.34 20.37 20.30 20.30 0.0M
2022-10-03 20.26 20.32 20.24 20.24 0.0M
2022-09-30 20.29 20.30 20.21 20.21 0.0M
2022-09-29 20.26 20.29 20.25 20.28 0.0M
2022-09-28 20.22 20.35 20.17 20.34 0.0M
2022-09-27 20.06 20.06 19.97 20.00 0.3M
2022-09-26 20.22 20.23 20.04 20.05 0.0M
2022-09-23 20.34 20.37 20.31 20.32 0.0M
2022-09-22 20.52 20.52 20.43 20.47 0.0M
2022-09-21 20.56 20.59 20.52 20.56 0.0M
2022-09-20 20.55 20.57 20.55 20.55 0.0M
2022-09-19 20.59 20.62 20.59 20.62 0.0M
2022-09-16 20.64 20.68 20.64 20.68 0.0M
2022-09-15 20.72 20.73 20.68 20.68 0.1M
2022-09-14 20.69 20.72 20.69 20.71 0.0M
2022-09-13 20.74 20.75 20.71 20.72 0.0M
2022-09-12 20.90 20.90 20.82 20.83 0.0M
2022-09-09 20.89 20.89 20.87 20.87 0.0M
2022-09-08 20.92 20.92 20.89 20.90 0.0M
2022-09-07 20.90 20.91 20.89 20.90 0.2M
2022-09-06 20.91 20.91 20.85 20.86 0.0M
2022-09-02 20.95 21.00 20.95 20.98 0.0M
2022-09-01 20.94 20.96 20.89 20.96 0.0M
2022-08-31 21.10 21.10 21.05 21.05 0.0M
2022-08-30 21.10 21.11 21.04 21.07 0.0M
2022-08-29 21.11 21.16 21.09 21.12 0.0M
2022-08-26 21.17 21.28 21.13 21.16 0.0M
2022-08-25 21.11 21.15 21.11 21.15 0.0M
2022-08-24 21.12 21.14 21.10 21.11 0.0M
2022-08-23 21.19 21.19 21.15 21.15 0.0M
2022-08-22 21.22 21.22 21.15 21.18 0.0M
2022-08-19 21.21 21.25 21.21 21.22 0.0M
2022-08-18 21.34 21.34 21.28 21.31 0.0M
2022-08-17 21.30 21.33 21.30 21.32 0.0M
2022-08-16 21.40 21.40 21.35 21.37 0.0M
2022-08-15 21.40 21.44 21.40 21.41 0.0M
2022-08-12 21.38 21.38 21.34 21.35 0.0M
2022-08-11 21.42 21.42 21.41 21.42 0.1M
2022-08-10 21.42 21.45 21.37 21.40 0.0M
2022-08-09 21.35 21.38 21.31 21.35 0.0M
2022-08-08 21.36 21.38 21.36 21.38 0.0M
2022-08-05 21.34 21.36 21.30 21.36 0.0M
2022-08-04 21.48 21.48 21.48 21.48 0.0M
2022-08-03 21.38 21.43 21.35 21.43 0.0M
2022-08-02 21.58 21.58 21.45 21.45 0.0M
2022-08-01 21.56 21.59 21.55 21.58 0.0M
2022-07-29 21.56 21.59 21.54 21.57 0.0M
2022-07-28 21.51 21.53 21.46 21.51 0.0M
2022-07-27 21.41 21.43 21.33 21.35 0.0M
2022-07-26 21.41 21.42 21.37 21.37 0.0M
2022-07-25 21.32 21.37 21.32 21.36 0.0M
2022-07-22 21.35 21.39 21.32 21.34 0.0M
2022-07-21 21.22 21.25 21.19 21.25 0.0M
2022-07-20 21.16 21.16 21.16 21.16 0.0M
2022-07-19 21.22 21.22 21.17 21.19 0.0M
2022-07-18 21.16 21.21 21.16 21.21 0.0M
2022-07-15 21.18 21.19 21.17 21.19 0.0M
2022-07-14 21.13 21.18 21.13 21.17 0.0M
2022-07-13 21.11 21.20 21.11 21.18 0.2M
2022-07-12 21.19 21.22 21.16 21.19 0.0M
2022-07-11 21.16 21.22 21.16 21.16 0.0M
2022-07-08 21.16 21.30 21.16 21.16 0.0M
2022-07-07 21.22 21.22 21.14 21.20 0.0M
2022-07-06 21.36 21.36 21.24 21.25 0.1M
2022-07-05 21.33 21.33 21.32 21.32 0.1M
2022-07-01 21.30 21.30 21.29 21.29 0.0M
2022-06-30 21.20 21.24 21.17 21.24 0.1M
2022-06-29 21.09 21.13 21.09 21.13 0.0M
2022-06-28 21.03 21.07 21.01 21.02 0.0M
2022-06-27 21.07 21.08 21.02 21.07 0.0M
2022-06-24 21.11 21.11 21.08 21.09 0.0M
2022-06-23 21.10 21.16 21.10 21.11 0.0M
2022-06-22 21.00 21.07 21.00 21.04 0.0M
2022-06-21 20.92 20.99 20.91 20.94 0.0M
2022-06-17 20.94 20.96 20.94 20.96 0.0M
2022-06-16 20.80 20.95 20.80 20.95 0.0M
2022-06-15 20.84 20.90 20.77 20.90 0.0M
2022-06-14 20.86 20.87 20.78 20.79 0.0M
2022-06-13 21.00 21.01 20.86 20.91 0.0M
2022-06-10 21.22 21.22 21.14 21.14 0.0M
2022-06-09 21.26 21.31 21.26 21.29 0.0M
2022-06-08 21.35 21.35 21.30 21.30 0.0M
2022-06-07 21.33 21.33 21.29 21.33 0.0M
2022-06-06 21.33 21.38 21.28 21.31 0.0M
2022-06-03 21.39 21.39 21.39 21.39 0.0M
2022-06-02 21.37 21.40 21.37 21.39 0.1M
2022-06-01 21.40 21.41 21.36 21.36 0.0M
2022-05-31 21.48 21.50 21.47 21.49 0.0M
2022-05-27 21.58 21.58 21.53 21.53 0.0M
2022-05-26 21.57 21.57 21.50 21.52 0.0M
2022-05-25 21.51 21.52 21.51 21.52 0.0M
2022-05-24 21.44 21.51 21.44 21.51 0.0M
2022-05-23 21.43 21.43 21.37 21.38 0.0M
2022-05-20 21.43 21.45 21.41 21.42 0.0M
2022-05-19 21.40 21.44 21.38 21.38 0.0M
2022-05-18 21.28 21.35 21.28 21.35 0.0M
2022-05-17 21.30 21.33 21.28 21.28 0.0M
2022-05-16 21.40 21.40 21.36 21.36 0.0M
2022-05-13 21.33 21.35 21.32 21.34 0.0M
2022-05-12 21.36 21.39 21.35 21.38 0.0M
2022-05-11 21.27 21.30 21.27 21.30 0.0M
2022-05-10 21.34 21.34 21.29 21.29 0.0M
2022-05-09 21.20 21.27 21.19 21.27 0.0M
2022-05-06 21.21 21.23 21.20 21.20 0.0M
2022-05-05 21.29 21.32 21.18 21.25 0.0M
2022-05-04 21.23 21.32 21.21 21.32 0.0M
2022-05-03 21.29 21.29 21.23 21.23 0.0M
2022-05-02 21.30 21.30 21.24 21.25 0.0M
2022-04-29 21.38 21.39 21.37 21.39 0.0M
2022-04-28 21.44 21.44 21.40 21.43 0.0M
2022-04-27 21.47 21.49 21.42 21.43 0.0M
2022-04-26 21.43 21.43 21.36 21.43 0.0M
2022-04-25 21.42 21.42 21.25 21.25 0.4M
2022-04-22 21.31 21.34 21.30 21.34 0.0M
2022-04-21 21.37 21.37 21.32 21.35 0.0M
2022-04-20 21.38 21.42 21.20 21.40 0.0M
2022-04-19 21.40 21.44 21.40 21.42 0.1M
2022-04-18 21.53 21.53 21.50 21.51 0.0M
2022-04-14 21.56 21.59 21.50 21.53 0.0M
2022-04-13 21.66 21.66 21.63 21.64 0.0M
2022-04-12 21.60 21.62 21.59 21.60 0.0M
2022-04-11 21.59 21.59 21.56 21.57 0.0M
2022-04-08 21.65 21.66 21.63 21.63 0.0M
2022-04-07 21.75 21.75 21.70 21.74 0.1M
2022-04-06 21.72 21.77 21.71 21.76 0.3M
2022-04-05 21.88 21.89 21.81 21.81 0.0M
2022-04-04 21.92 21.92 21.89 21.92 0.0M
2022-04-01 21.88 21.94 21.87 21.92 0.0M
2022-03-31 22.01 22.03 21.98 22.02 0.0M
2022-03-30 21.90 21.97 21.90 21.97 0.0M
2022-03-29 21.88 21.89 21.86 21.88 0.0M
2022-03-28 21.84 21.87 21.84 21.87 0.0M
2022-03-25 21.94 21.94 21.93 21.94 0.0M
2022-03-24 22.05 22.05 22.04 22.05 0.0M
2022-03-23 22.06 22.09 22.06 22.09 0.0M
2022-03-22 22.05 22.06 22.04 22.06 0.0M
2022-03-21 22.17 22.17 22.07 22.12 0.0M
2022-03-18 22.22 22.24 22.21 22.21 0.0M
2022-03-17 22.18 22.22 22.18 22.19 0.0M
2022-03-16 22.17 22.18 22.12 22.15 0.0M
2022-03-15 22.27 22.27 22.18 22.20 0.0M
2022-03-14 22.29 22.30 22.25 22.28 0.0M
2022-03-11 22.34 22.38 22.32 22.35 0.0M
2022-03-10 22.35 22.40 22.32 22.37 0.1M
2022-03-09 22.44 22.44 22.39 22.40 0.0M
2022-03-08 22.49 22.49 22.43 22.49 0.0M
2022-03-07 22.59 22.59 22.52 22.54 0.0M
2022-03-04 22.59 22.60 22.58 22.58 0.0M
2022-03-03 22.52 22.55 22.48 22.53 0.2M
2022-03-02 22.60 22.60 22.54 22.55 0.0M
2022-03-01 22.62 22.65 22.62 22.64 0.0M
2022-02-28 22.62 22.62 22.58 22.59 0.0M
2022-02-25 22.48 22.53 22.47 22.49 0.1M
2022-02-24 22.49 22.52 22.47 22.49 0.0M
2022-02-23 22.50 22.53 22.50 22.51 0.3M
2022-02-22 22.53 22.57 22.53 22.53 0.0M
2022-02-18 22.59 22.59 22.57 22.57 0.0M
2022-02-17 22.57 22.57 22.53 22.55 0.0M
2022-02-16 22.54 22.56 22.51 22.54 0.0M
2022-02-15 22.49 22.54 22.49 22.52 0.0M
2022-02-14 22.54 22.57 22.54 22.54 0.0M
2022-02-11 22.55 22.58 22.52 22.58 0.0M
2022-02-10 22.65 22.65 22.56 22.57 0.2M
2022-02-09 22.69 22.71 22.69 22.69 0.0M
2022-02-08 22.69 22.74 22.69 22.71 0.0M
2022-02-07 22.78 22.78 22.75 22.75 0.0M
2022-02-04 22.80 22.80 22.77 22.79 0.0M
2022-02-03 22.84 22.87 22.84 22.86 0.0M
2022-02-02 22.87 22.87 22.86 22.87 0.0M
2022-02-01 22.84 22.85 22.84 22.85 0.0M
2022-01-31 22.89 22.90 22.88 22.90 0.0M
2022-01-28 22.88 22.89 22.87 22.89 0.0M
2022-01-27 22.83 22.87 22.83 22.86 0.0M
2022-01-26 22.91 22.93 22.87 22.87 0.0M
2022-01-25 22.94 22.94 22.90 22.91 0.1M
2022-01-24 22.94 22.94 22.89 22.93 0.0M
2022-01-21 22.90 22.92 22.89 22.91 0.0M
2022-01-20 22.87 22.91 22.87 22.88 0.0M
2022-01-19 22.87 22.88 22.85 22.87 0.0M
2022-01-18 22.94 22.94 22.87 22.90 0.0M
2022-01-14 22.95 22.99 22.93 22.97 0.0M
2022-01-13 22.99 22.99 22.96 22.98 0.0M
2022-01-12 22.96 23.00 22.96 22.97 0.0M
2022-01-11 22.95 23.02 22.93 23.02 0.0M
2022-01-10 23.03 23.06 22.89 22.95 0.0M
2022-01-07 23.03 23.05 22.99 23.00 0.0M
2022-01-06 23.14 23.14 23.01 23.06 0.0M
2022-01-05 23.19 23.19 23.07 23.07 0.0M
2022-01-04 23.17 23.17 23.08 23.12 0.0M
2022-01-03 23.13 23.18 23.05 23.12 0.0M