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
2023-12-29 20.55 20.57 20.55 20.56 0.0M
2023-12-28 20.60 20.60 20.56 20.57 0.0M
2023-12-27 20.57 20.64 20.57 20.64 0.0M
2023-12-26 20.50 20.52 20.49 20.51 0.0M
2023-12-22 20.51 20.51 20.47 20.50 0.0M
2023-12-21 20.53 20.53 20.50 20.50 0.0M
2023-12-20 20.52 20.52 20.47 20.51 0.0M
2023-12-19 20.46 20.47 20.45 20.46 0.0M
2023-12-18 20.42 20.42 20.40 20.40 0.0M
2023-12-15 20.50 20.51 20.40 20.41 0.1M
2023-12-14 20.58 20.62 20.58 20.60 0.0M
2023-12-13 20.34 20.52 20.33 20.52 0.0M
2023-12-12 20.26 20.28 20.24 20.27 0.0M
2023-12-11 20.22 20.25 20.20 20.24 0.0M
2023-12-08 20.22 20.25 20.19 20.24 0.0M
2023-12-07 20.26 20.33 20.26 20.31 0.0M
2023-12-06 20.22 20.31 20.22 20.29 0.0M
2023-12-05 20.23 20.28 20.23 20.25 0.0M
2023-12-04 20.19 20.19 20.13 20.15 0.0M
2023-12-01 20.11 20.25 20.11 20.23 0.0M
2023-11-30 20.19 20.20 20.17 20.17 0.0M
2023-11-29 20.23 20.26 20.23 20.24 0.0M
2023-11-28 20.11 20.18 20.09 20.18 0.0M
2023-11-27 20.06 20.08 20.06 20.08 0.0M
2023-11-24 20.01 20.01 19.98 19.99 0.0M
2023-11-22 20.10 20.11 20.05 20.08 0.0M
2023-11-21 20.04 20.08 20.04 20.06 0.0M
2023-11-20 20.02 20.03 19.98 20.03 0.0M
2023-11-17 20.01 20.05 20.01 20.05 0.0M
2023-11-16 20.01 20.04 20.01 20.04 0.0M
2023-11-15 19.95 19.95 19.91 19.92 0.0M
2023-11-14 19.99 20.05 19.99 20.04 0.0M
2023-11-13 19.74 19.80 19.72 19.80 0.1M
2023-11-10 19.86 19.86 19.81 19.83 0.0M
2023-11-09 19.92 19.94 19.80 19.80 0.0M
2023-11-08 19.91 19.96 19.91 19.93 0.0M
2023-11-07 19.83 19.92 19.83 19.91 0.0M
2023-11-06 19.86 19.86 19.79 19.80 0.0M
2023-11-03 19.93 19.96 19.92 19.93 0.0M
2023-11-02 19.83 19.84 19.79 19.80 0.0M
2023-11-01 19.63 19.74 19.63 19.74 0.0M
2023-10-31 19.58 19.60 19.58 19.59 0.0M
2023-10-30 19.51 19.59 19.51 19.57 0.0M
2023-10-27 19.56 19.56 19.54 19.56 0.0M
2023-10-26 19.43 19.53 19.43 19.46 0.0M
2023-10-25 19.46 19.49 19.39 19.39 0.0M
2023-10-24 19.46 19.52 19.46 19.52 0.1M
2023-10-23 19.34 19.47 19.32 19.46 0.0M
2023-10-20 19.40 19.46 19.40 19.40 0.7M
2023-10-19 19.39 19.42 19.35 19.35 0.0M
2023-10-18 19.48 19.48 19.39 19.43 0.0M
2023-10-17 19.49 19.51 19.47 19.50 0.0M
2023-10-16 19.62 19.62 19.59 19.60 0.0M
2023-10-13 19.70 19.70 19.69 19.70 0.0M
2023-10-12 19.73 19.73 19.60 19.61 0.0M
2023-10-11 19.75 19.79 19.75 19.78 0.2M
2023-10-10 19.70 19.72 19.70 19.71 0.0M
2023-10-09 19.67 19.75 19.67 19.71 0.0M
2023-10-06 19.48 19.57 19.48 19.56 0.0M
2023-10-05 19.60 19.60 19.59 19.60 0.0M
2023-10-04 19.52 19.56 19.46 19.56 0.0M
2023-10-03 19.56 19.56 19.41 19.41 0.0M
2023-10-02 19.66 19.66 19.57 19.57 0.0M
2023-09-29 19.85 19.85 19.73 19.73 0.3M
2023-09-28 19.70 19.80 19.70 19.80 0.0M
2023-09-27 19.72 19.72 19.70 19.71 0.0M
2023-09-26 19.84 19.84 19.80 19.82 0.0M
2023-09-25 19.84 19.84 19.81 19.81 0.0M
2023-09-22 19.95 19.95 19.94 19.95 0.0M
2023-09-21 19.90 19.90 19.88 19.88 0.0M
2023-09-20 20.01 20.04 20.00 20.00 0.0M
2023-09-19 20.03 20.03 20.01 20.01 0.0M
2023-09-18 20.01 20.05 20.01 20.05 0.0M
2023-09-15 20.04 20.04 20.03 20.04 0.0M
2023-09-14 20.09 20.10 20.08 20.08 0.0M
2023-09-13 20.05 20.11 20.04 20.11 0.0M
2023-09-12 20.07 20.07 20.04 20.06 0.0M
2023-09-11 20.06 20.06 20.04 20.05 0.0M
2023-09-08 20.03 20.08 20.03 20.06 0.0M
2023-09-07 19.99 20.03 19.99 20.03 0.0M
2023-09-06 19.97 19.99 19.96 19.99 0.0M
2023-09-05 20.08 20.08 20.01 20.02 0.0M
2023-09-01 20.16 20.16 20.09 20.10 0.1M
2023-08-31 20.23 20.25 20.23 20.24 0.0M
2023-08-30 20.23 20.25 20.21 20.22 0.0M
2023-08-29 20.09 20.21 20.09 20.21 0.0M
2023-08-28 20.09 20.09 20.05 20.08 0.0M
2023-08-25 20.06 20.06 20.03 20.06 0.0M
2023-08-24 20.08 20.08 20.05 20.05 0.0M
2023-08-23 20.03 20.11 20.03 20.11 0.0M
2023-08-22 19.92 19.95 19.92 19.95 0.0M
2023-08-21 19.94 19.94 19.92 19.93 0.0M
2023-08-18 20.01 20.02 20.00 20.02 0.0M
2023-08-17 19.96 19.98 19.95 19.97 0.0M
2023-08-16 20.03 20.04 20.00 20.01 0.0M
2023-08-15 20.04 20.04 20.01 20.01 0.0M
2023-08-14 20.05 20.06 20.03 20.06 0.0M
2023-08-11 20.10 20.10 20.08 20.08 0.0M
2023-08-10 20.26 20.27 20.16 20.17 0.0M
2023-08-09 20.23 20.25 20.22 20.23 0.0M
2023-08-08 20.89 20.89 20.22 20.24 0.0M
2023-08-07 20.14 20.18 20.14 20.16 0.0M
2023-08-04 20.13 20.16 20.11 20.16 0.0M
2023-08-03 20.02 20.02 20.02 20.02 0.0M
2023-08-02 20.16 20.16 20.10 20.10 0.0M
2023-08-01 20.18 20.18 20.18 20.18 0.0M
2023-07-31 20.31 20.36 20.31 20.32 0.0M
2023-07-28 20.30 20.32 20.30 20.32 0.0M
2023-07-27 20.36 20.36 20.25 20.25 0.0M
2023-07-26 20.36 20.39 20.35 20.39 0.0M
2023-07-25 20.32 20.33 20.32 20.33 0.0M
2023-07-24 20.41 20.41 20.36 20.37 0.0M
2023-07-21 20.40 20.40 20.37 20.39 0.0M
2023-07-20 20.33 20.36 20.33 20.36 0.0M
2023-07-19 20.43 20.45 20.43 20.45 0.0M
2023-07-18 20.46 20.47 20.42 20.42 0.0M
2023-07-17 20.39 20.42 20.38 20.42 0.0M
2023-07-14 20.45 20.45 20.37 20.38 0.0M
2023-07-13 20.41 20.48 20.41 20.47 0.0M
2023-07-12 20.31 20.36 20.31 20.36 0.0M
2023-07-11 20.20 20.20 20.20 20.20 0.0M
2023-07-10 20.11 20.17 20.11 20.17 0.0M
2023-07-07 20.08 20.13 20.08 20.12 0.0M
2023-07-06 20.08 20.09 20.05 20.09 0.0M
2023-07-05 20.25 20.25 20.20 20.21 0.0M
2023-07-03 20.28 20.31 20.28 20.28 0.0M
2023-06-30 20.36 20.39 20.36 20.39 0.0M
2023-06-29 20.36 20.36 20.31 20.32 0.0M
2023-06-28 20.45 20.47 20.44 20.47 0.0M
2023-06-27 20.48 20.48 20.42 20.43 0.0M
2023-06-26 20.46 20.46 20.46 20.46 0.0M
2023-06-23 20.44 20.44 20.42 20.43 0.0M
2023-06-22 20.42 20.42 20.38 20.38 0.0M
2023-06-21 20.39 20.44 20.39 20.44 0.0M
2023-06-20 20.44 20.45 20.43 20.43 0.0M
2023-06-16 20.42 20.43 20.42 20.43 0.0M
2023-06-15 20.43 20.46 20.42 20.46 0.0M
2023-06-14 20.40 20.40 20.32 20.34 0.0M
2023-06-13 20.45 20.45 20.34 20.34 0.0M
2023-06-12 20.39 20.43 20.38 20.42 0.0M
2023-06-09 20.39 20.41 20.39 20.40 0.0M
2023-06-08 20.38 20.43 20.38 20.42 0.0M
2023-06-07 20.42 20.42 20.35 20.36 0.0M
2023-06-06 20.38 20.45 20.38 20.41 0.0M
2023-06-05 20.34 20.39 20.34 20.39 0.0M
2023-06-02 20.43 20.43 20.36 20.36 0.0M
2023-06-01 20.44 20.48 20.44 20.48 0.0M
2023-05-31 20.43 20.45 20.43 20.45 0.0M
2023-05-30 20.32 20.35 20.32 20.35 0.0M
2023-05-26 20.27 20.27 20.25 20.26 0.0M
2023-05-25 20.31 20.31 20.26 20.26 0.0M
2023-05-24 20.37 20.38 20.35 20.36 0.0M
2023-05-23 20.35 20.38 20.34 20.37 0.0M
2023-05-22 20.40 20.40 20.37 20.37 0.0M
2023-05-19 20.40 20.41 20.38 20.39 0.0M
2023-05-18 20.48 20.48 20.45 20.45 0.0M
2023-05-17 20.53 20.53 20.52 20.52 0.0M
2023-05-16 20.53 20.54 20.52 20.52 0.0M
2023-05-15 20.57 20.58 20.55 20.57 0.0M
2023-05-12 20.60 20.63 20.59 20.59 0.0M
2023-05-11 20.71 20.71 20.69 20.69 0.0M
2023-05-10 20.61 20.65 20.61 20.65 0.0M
2023-05-09 20.55 20.55 20.53 20.54 0.0M
2023-05-08 20.57 20.59 20.56 20.57 0.0M
2023-05-05 20.64 20.65 20.60 20.61 0.0M
2023-05-04 20.66 20.71 20.63 20.70 0.0M
2023-05-03 20.66 20.67 20.65 20.67 0.0M
2023-05-02 20.47 20.59 20.47 20.59 0.0M
2023-05-01 20.52 20.52 20.45 20.45 0.0M
2023-04-28 20.63 20.63 20.61 20.63 0.0M
2023-04-27 20.57 20.58 20.56 20.57 0.0M
2023-04-26 20.62 20.62 20.62 20.62 0.0M
2023-04-25 20.65 20.67 20.64 20.67 0.0M
2023-04-24 20.57 20.60 20.57 20.58 0.0M
2023-04-21 20.58 20.59 20.53 20.53 0.0M
2023-04-20 20.53 20.54 20.52 20.54 0.0M
2023-04-19 20.44 20.47 20.43 20.46 0.0M
2023-04-18 20.47 20.50 20.47 20.49 0.0M
2023-04-17 20.50 20.51 20.48 20.48 0.0M
2023-04-14 20.61 20.61 20.57 20.57 0.0M
2023-04-13 20.71 20.72 20.65 20.65 0.1M
2023-04-12 20.67 20.67 20.63 20.66 0.0M
2023-04-11 20.61 20.62 20.58 20.62 0.0M
2023-04-10 20.63 20.63 20.60 20.60 0.0M
2023-04-06 20.77 20.79 20.76 20.76 0.0M
2023-04-05 20.77 20.80 20.74 20.79 0.5M
2023-04-04 20.61 20.72 20.61 20.72 0.0M
2023-04-03 20.63 20.66 20.61 20.66 0.0M
2023-03-31 20.62 20.65 20.60 20.65 0.0M
2023-03-30 20.57 20.58 20.57 20.58 0.0M
2023-03-29 20.57 20.60 20.56 20.56 0.0M
2023-03-28 20.61 20.61 20.57 20.57 0.0M
2023-03-27 20.64 20.64 20.61 20.61 0.0M
2023-03-24 20.80 20.80 20.75 20.77 0.0M
2023-03-23 20.68 20.73 20.68 20.73 0.0M
2023-03-22 20.52 20.69 20.52 20.69 0.0M
2023-03-21 20.54 20.54 20.52 20.52 0.0M
2023-03-20 20.69 20.70 20.58 20.58 0.0M
2023-03-17 20.66 20.70 20.66 20.70 0.0M
2023-03-16 20.65 20.65 20.55 20.55 0.0M
2023-03-15 20.66 20.68 20.57 20.63 0.0M
2023-03-14 20.49 20.49 20.48 20.49 0.0M
2023-03-13 20.59 20.61 20.59 20.61 0.0M
2023-03-10 20.38 20.43 20.38 20.40 0.0M
2023-03-09 20.16 20.25 20.16 20.25 0.0M
2023-03-08 20.19 20.20 20.14 20.15 0.0M
2023-03-07 20.22 20.22 20.16 20.16 0.0M
2023-03-06 20.25 20.25 20.19 20.19 0.0M
2023-03-03 20.20 20.21 20.06 20.20 0.0M
2023-03-02 20.09 20.12 20.09 20.12 0.0M
2023-03-01 20.24 20.24 20.19 20.19 0.0M
2023-02-28 20.31 20.36 20.31 20.36 0.0M
2023-02-27 20.37 20.37 20.35 20.36 0.0M
2023-02-24 20.29 20.31 20.29 20.31 0.0M
2023-02-23 20.35 20.42 20.35 20.42 0.0M
2023-02-22 20.38 20.38 20.36 20.37 0.0M
2023-02-21 20.36 20.36 20.28 20.28 0.0M
2023-02-17 20.39 20.45 20.39 20.43 0.0M
2023-02-16 20.43 20.61 20.43 20.43 0.0M
2023-02-15 20.46 20.47 20.44 20.46 0.0M
2023-02-14 20.56 20.56 20.47 20.47 0.0M
2023-02-13 20.54 20.58 20.54 20.56 0.0M
2023-02-10 20.58 20.58 20.52 20.52 0.0M
2023-02-09 20.67 20.67 20.57 20.57 0.0M
2023-02-08 20.63 20.64 20.61 20.63 0.0M
2023-02-07 20.61 20.63 20.59 20.59 0.0M
2023-02-06 20.65 20.66 20.61 20.61 0.0M
2023-02-03 20.78 20.78 20.74 20.75 0.0M
2023-02-02 20.89 20.89 20.81 20.87 0.0M
2023-02-01 20.79 20.88 20.77 20.88 0.0M
2023-01-31 20.82 20.83 20.78 20.79 0.0M
2023-01-30 20.77 20.80 20.76 20.76 0.0M
2023-01-27 20.80 20.83 20.80 20.83 0.0M
2023-01-26 20.86 20.87 20.84 20.84 0.0M
2023-01-25 20.84 20.88 20.84 20.88 0.0M
2023-01-24 20.79 20.86 20.79 20.85 0.0M
2023-01-23 20.74 20.78 20.74 20.75 0.0M
2023-01-20 20.82 20.83 20.79 20.80 0.0M
2023-01-19 20.86 20.89 20.86 20.87 0.0M
2023-01-18 20.90 21.05 20.77 20.90 0.1M
2023-01-17 20.77 20.77 20.77 20.77 0.0M
2023-01-13 20.80 20.83 20.79 20.79 0.0M
2023-01-12 20.82 20.87 20.82 20.86 0.0M
2023-01-11 20.71 20.75 20.70 20.75 0.0M
2023-01-10 20.65 20.67 20.62 20.65 0.0M
2023-01-09 20.71 20.71 20.70 20.70 0.3M
2023-01-06 20.53 20.69 20.53 20.69 0.0M
2023-01-05 20.42 20.44 20.38 20.43 0.0M
2023-01-04 20.51 20.51 20.47 20.50 0.0M
2023-01-03 20.48 20.48 20.40 20.42 0.0M