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
2024-12-31 20.18 20.28 20.18 20.24 0.0M
2024-12-30 20.18 20.28 20.18 20.27 0.0M
2024-12-27 20.21 20.22 20.18 20.18 0.0M
2024-12-26 20.17 20.21 20.12 20.21 0.0M
2024-12-24 20.20 20.20 20.14 20.20 0.0M
2024-12-23 20.20 20.20 20.17 20.17 0.0M
2024-12-20 20.26 20.28 20.22 20.25 0.3M
2024-12-19 20.27 20.27 20.22 20.24 0.0M
2024-12-18 20.41 20.42 20.25 20.27 0.0M
2024-12-17 20.39 20.42 20.38 20.40 0.0M
2024-12-16 20.38 20.41 20.38 20.40 0.0M
2024-12-13 20.41 20.41 20.35 20.35 0.0M
2024-12-12 20.47 20.48 20.42 20.42 0.0M
2024-12-11 20.58 20.58 20.49 20.49 0.0M
2024-12-10 20.47 20.55 20.47 20.54 0.0M
2024-12-09 20.65 20.65 20.54 20.54 0.0M
2024-12-06 20.59 20.62 20.58 20.60 0.0M
2024-12-05 20.50 20.54 20.49 20.53 0.0M
2024-12-04 20.46 20.54 20.46 20.52 0.0M
2024-12-03 20.53 20.53 20.48 20.48 0.0M
2024-12-02 20.45 20.51 20.45 20.50 0.0M
2024-11-29 20.65 20.65 20.62 20.64 0.0M
2024-11-27 20.58 20.61 20.56 20.59 0.0M
2024-11-26 20.50 20.56 20.50 20.53 0.0M
2024-11-25 20.51 20.59 20.51 20.59 0.0M
2024-11-22 20.43 20.45 20.41 20.43 0.0M
2024-11-21 20.43 20.43 20.40 20.42 0.0M
2024-11-20 20.37 20.41 20.37 20.39 0.0M
2024-11-19 20.42 20.44 20.41 20.41 0.0M
2024-11-18 20.37 20.40 20.34 20.39 0.0M
2024-11-15 20.32 20.42 20.32 20.39 0.0M
2024-11-14 20.32 20.46 20.32 20.38 0.0M
2024-11-13 20.44 20.46 20.40 20.42 0.0M
2024-11-12 20.38 20.43 20.38 20.39 0.0M
2024-11-11 20.48 20.50 20.48 20.49 0.0M
2024-11-08 20.52 20.57 20.49 20.52 0.0M
2024-11-07 20.44 20.53 20.43 20.53 0.0M
2024-11-06 20.35 20.38 20.34 20.35 0.0M
2024-11-05 20.33 20.47 20.33 20.47 0.0M
2024-11-04 20.46 20.46 20.41 20.44 0.0M
2024-11-01 20.46 20.46 20.38 20.38 0.0M
2024-10-31 20.56 20.56 20.43 20.50 0.0M
2024-10-30 20.56 20.56 20.50 20.53 0.0M
2024-10-29 20.43 20.53 20.43 20.53 0.0M
2024-10-28 20.53 20.53 20.45 20.50 0.0M
2024-10-25 20.66 20.66 20.53 20.53 0.0M
2024-10-24 20.62 20.62 20.55 20.57 0.0M
2024-10-23 20.53 20.55 20.52 20.54 0.0M
2024-10-22 20.61 20.62 20.57 20.59 0.0M
2024-10-21 20.62 20.62 20.58 20.59 0.0M
2024-10-18 20.67 20.74 20.67 20.71 0.0M
2024-10-17 20.70 20.71 20.68 20.70 0.3M
2024-10-16 20.75 20.78 20.75 20.78 0.0M
2024-10-15 20.73 20.74 20.73 20.74 0.0M
2024-10-14 20.53 20.71 20.53 20.71 0.0M
2024-10-11 20.62 20.73 20.62 20.71 0.0M
2024-10-10 20.71 20.71 20.68 20.70 0.0M
2024-10-09 20.72 20.74 20.70 20.71 0.0M
2024-10-08 20.72 20.77 20.72 20.77 0.0M
2024-10-07 20.69 20.72 20.69 20.72 0.0M
2024-10-04 20.76 20.78 20.76 20.77 0.0M
2024-10-03 20.89 20.91 20.88 20.90 0.0M
2024-10-02 20.94 20.96 20.92 20.96 0.0M
2024-10-01 20.97 21.00 20.97 20.99 0.0M
2024-09-30 21.02 21.02 20.97 20.98 0.0M
2024-09-27 21.03 21.05 20.99 21.04 0.0M
2024-09-26 20.99 21.03 20.96 21.03 0.0M
2024-09-25 21.03 21.03 20.99 20.99 0.0M
2024-09-24 21.01 21.08 21.01 21.08 0.0M
2024-09-23 21.02 21.06 21.00 21.06 0.0M
2024-09-20 21.02 21.05 21.01 21.04 0.0M
2024-09-19 21.01 21.09 21.01 21.09 0.0M
2024-09-18 21.05 21.14 21.02 21.04 0.1M
2024-09-17 21.09 21.24 21.07 21.24 0.0M
2024-09-16 21.05 21.10 21.05 21.10 0.0M
2024-09-13 21.07 21.10 21.05 21.09 0.0M
2024-09-12 21.04 21.04 21.03 21.04 0.0M
2024-09-11 21.04 21.08 21.02 21.06 0.0M
2024-09-10 21.01 21.06 21.01 21.06 0.0M
2024-09-09 20.96 20.98 20.96 20.98 0.0M
2024-09-06 20.96 21.00 20.94 20.97 0.0M
2024-09-05 20.94 20.96 20.89 20.96 0.0M
2024-09-04 20.85 20.93 20.85 20.88 0.0M
2024-09-03 20.84 20.89 20.83 20.89 0.0M
2024-08-30 20.87 20.88 20.84 20.86 0.2M
2024-08-29 20.88 20.89 20.85 20.88 0.0M
2024-08-28 20.92 20.92 20.88 20.88 0.0M
2024-08-27 20.89 20.92 20.87 20.91 0.0M
2024-08-26 20.94 21.07 20.89 21.07 0.0M
2024-08-23 20.86 20.92 20.84 20.92 0.0M
2024-08-22 20.86 20.86 20.82 20.83 0.0M
2024-08-21 20.86 20.91 20.82 20.89 0.0M
2024-08-20 20.83 20.86 20.81 20.84 0.0M
2024-08-19 20.79 20.83 20.76 20.80 0.0M
2024-08-16 20.78 20.79 20.74 20.79 0.0M
2024-08-15 20.72 20.77 20.72 20.77 0.0M
2024-08-14 20.76 20.85 20.76 20.83 0.0M
2024-08-13 20.79 20.81 20.79 20.81 0.0M
2024-08-12 20.73 20.77 20.73 20.77 0.0M
2024-08-09 20.74 20.76 20.72 20.75 0.0M
2024-08-08 20.67 20.70 20.66 20.69 0.0M
2024-08-07 20.72 20.74 20.71 20.71 0.0M
2024-08-06 20.82 20.82 20.72 20.73 0.0M
2024-08-05 20.95 20.95 20.85 20.85 0.0M
2024-08-02 20.84 21.03 20.77 21.03 0.0M
2024-08-01 20.71 20.71 20.62 20.67 0.0M
2024-07-31 20.67 20.68 20.60 20.68 0.0M
2024-07-30 20.57 20.59 20.52 20.59 0.0M
2024-07-29 20.56 20.70 20.52 20.70 0.0M
2024-07-26 20.50 20.52 20.50 20.52 0.0M
2024-07-25 20.45 20.47 20.45 20.47 0.0M
2024-07-24 20.47 20.49 20.42 20.42 0.0M
2024-07-23 20.46 20.49 20.44 20.44 0.0M
2024-07-22 20.46 20.47 20.42 20.42 0.0M
2024-07-19 20.46 20.47 20.45 20.46 0.0M
2024-07-18 20.51 20.53 20.48 20.49 0.0M
2024-07-17 20.48 20.53 20.48 20.52 0.0M
2024-07-16 20.45 20.51 20.45 20.51 0.0M
2024-07-15 20.49 20.61 20.43 20.61 0.0M
2024-07-12 20.46 20.50 20.46 20.50 0.0M
2024-07-11 20.48 20.51 20.45 20.48 0.0M
2024-07-10 20.36 20.38 20.35 20.38 0.0M
2024-07-09 20.37 20.37 20.36 20.36 0.0M
2024-07-08 20.34 20.35 20.32 20.32 0.0M
2024-07-05 20.33 20.37 20.33 20.36 0.0M
2024-07-03 20.21 20.25 20.21 20.25 0.0M
2024-07-02 20.20 20.20 20.16 20.17 0.0M
2024-07-01 20.14 20.16 20.13 20.13 0.0M
2024-06-28 20.37 20.37 20.29 20.29 0.0M
2024-06-27 20.37 20.39 20.37 20.37 0.0M
2024-06-26 20.35 20.35 20.33 20.33 0.0M
2024-06-25 20.40 20.40 20.39 20.39 0.0M
2024-06-24 20.40 20.41 20.39 20.41 0.0M
2024-06-21 20.37 20.42 20.37 20.41 0.0M
2024-06-20 20.36 20.40 20.36 20.40 0.0M
2024-06-18 20.42 20.42 20.42 20.42 0.0M
2024-06-17 20.34 20.34 20.33 20.33 0.0M
2024-06-14 20.43 20.43 20.40 20.40 0.0M
2024-06-13 20.39 20.42 20.38 20.40 0.0M
2024-06-12 20.41 20.42 20.33 20.33 0.0M
2024-06-11 20.21 20.23 20.20 20.23 0.0M
2024-06-10 20.18 20.32 20.16 20.32 0.0M
2024-06-07 20.21 20.22 20.19 20.19 0.0M
2024-06-06 20.30 20.34 20.30 20.34 0.1M
2024-06-05 20.30 20.33 20.29 20.33 0.1M
2024-06-04 20.24 20.29 20.24 20.28 0.0M
2024-06-03 20.20 20.24 20.20 20.24 0.0M
2024-05-31 20.20 20.21 20.19 20.21 0.0M
2024-05-30 20.15 20.17 20.15 20.17 0.0M
2024-05-29 20.09 20.10 20.04 20.10 0.0M
2024-05-28 20.20 20.22 20.12 20.12 0.0M
2024-05-24 20.19 20.23 20.19 20.22 0.0M
2024-05-23 20.16 20.19 20.16 20.17 0.0M
2024-05-22 20.21 20.27 20.21 20.24 0.0M
2024-05-21 20.27 20.29 20.26 20.27 0.0M
2024-05-20 20.23 20.24 20.21 20.21 0.0M
2024-05-17 20.25 20.28 20.24 20.24 0.0M
2024-05-16 20.31 20.32 20.27 20.27 0.0M
2024-05-15 20.34 20.36 20.31 20.34 0.0M
2024-05-14 20.23 20.25 20.21 20.24 0.0M
2024-05-13 20.20 20.20 20.18 20.19 0.0M
2024-05-10 20.14 20.15 20.13 20.13 0.0M
2024-05-09 20.14 20.20 20.14 20.19 0.0M
2024-05-08 20.15 20.16 20.14 20.15 0.0M
2024-05-07 20.17 20.21 20.16 20.18 0.0M
2024-05-06 20.14 20.14 20.11 20.12 0.0M
2024-05-03 20.16 20.18 20.10 20.18 0.1M
2024-05-02 19.98 20.05 19.96 20.05 0.0M
2024-05-01 19.95 20.02 19.93 20.00 0.0M
2024-04-30 20.00 20.00 19.95 19.96 0.0M
2024-04-29 20.03 20.07 20.03 20.04 0.0M
2024-04-26 20.00 20.03 20.00 20.02 0.0M
2024-04-25 19.93 19.94 19.93 19.93 0.0M
2024-04-24 19.97 20.00 19.97 20.00 0.0M
2024-04-23 19.99 20.06 19.99 20.04 0.0M
2024-04-22 19.99 20.00 19.98 20.00 0.0M
2024-04-19 19.97 19.99 19.97 19.99 0.0M
2024-04-18 19.99 19.99 19.95 19.96 0.0M
2024-04-17 19.97 20.04 19.96 20.04 0.0M
2024-04-16 19.92 19.93 19.90 19.90 0.0M
2024-04-15 19.98 19.98 19.92 19.95 0.0M
2024-04-12 20.05 20.11 20.05 20.09 0.0M
2024-04-11 20.07 20.07 20.01 20.05 0.0M
2024-04-10 20.12 20.12 20.01 20.01 0.0M
2024-04-09 20.22 20.25 20.21 20.24 0.0M
2024-04-08 20.18 20.19 20.15 20.18 0.0M
2024-04-05 20.21 20.23 20.18 20.18 0.0M
2024-04-04 20.27 20.28 20.22 20.28 0.0M
2024-04-03 20.18 20.23 20.18 20.23 0.0M
2024-04-02 20.18 20.22 20.17 20.22 0.0M
2024-04-01 20.29 20.29 20.22 20.23 0.0M
2024-03-28 20.39 20.39 20.37 20.38 0.0M
2024-03-27 20.40 20.43 20.40 20.43 0.0M
2024-03-26 20.37 20.41 20.36 20.41 0.0M
2024-03-25 20.38 20.38 20.35 20.38 0.0M
2024-03-22 20.42 20.42 20.37 20.39 0.0M
2024-03-21 20.37 20.37 20.32 20.33 0.0M
2024-03-20 20.31 20.37 20.30 20.36 0.2M
2024-03-19 20.26 20.29 20.26 20.28 0.0M
2024-03-18 20.24 20.24 20.22 20.24 0.0M
2024-03-15 20.23 20.26 20.23 20.25 0.0M
2024-03-14 20.29 20.30 20.26 20.26 0.0M
2024-03-13 20.38 20.39 20.38 20.39 0.0M
2024-03-12 20.42 20.42 20.37 20.39 0.0M
2024-03-11 20.43 20.44 20.42 20.44 0.0M
2024-03-08 20.48 20.48 20.45 20.47 0.0M
2024-03-07 20.42 20.42 20.39 20.42 0.0M
2024-03-06 20.40 20.41 20.37 20.39 0.0M
2024-03-05 20.31 20.37 20.31 20.37 0.0M
2024-03-04 20.25 20.27 20.24 20.26 0.0M
2024-03-01 20.21 20.32 20.21 20.32 0.0M
2024-02-29 20.30 20.32 20.30 20.31 0.0M
2024-02-28 20.23 20.26 20.22 20.26 0.0M
2024-02-27 20.25 20.26 20.24 20.24 0.0M
2024-02-26 20.28 20.28 20.23 20.26 0.0M
2024-02-23 20.21 20.30 20.21 20.30 0.0M
2024-02-22 20.21 20.22 20.20 20.20 0.0M
2024-02-21 20.27 20.27 20.22 20.22 0.0M
2024-02-20 20.28 20.29 20.27 20.28 0.0M
2024-02-16 20.21 20.24 20.21 20.24 0.0M
2024-02-15 20.31 20.32 20.29 20.32 0.0M
2024-02-14 20.20 20.26 20.20 20.26 0.0M
2024-02-13 20.22 20.22 20.18 20.18 0.0M
2024-02-12 20.35 20.36 20.34 20.36 0.0M
2024-02-09 20.32 20.33 20.32 20.33 0.0M
2024-02-08 20.34 20.37 20.33 20.36 0.0M
2024-02-07 20.40 20.40 20.35 20.35 0.0M
2024-02-06 20.38 20.43 20.38 20.42 0.0M
2024-02-05 20.29 20.32 20.27 20.29 0.0M
2024-02-02 20.45 20.45 20.40 20.42 0.0M
2024-02-01 20.58 20.65 20.57 20.59 0.0M
2024-01-31 20.58 20.62 20.58 20.60 0.0M
2024-01-30 20.50 20.51 20.47 20.50 0.0M
2024-01-29 20.44 20.49 20.44 20.49 0.0M
2024-01-26 20.42 20.43 20.40 20.41 0.0M
2024-01-25 20.40 20.45 20.40 20.44 0.0M
2024-01-24 20.45 20.45 20.37 20.38 0.0M
2024-01-23 20.40 20.40 20.37 20.39 0.0M
2024-01-22 20.44 20.44 20.42 20.43 0.0M
2024-01-19 20.35 20.54 20.35 20.40 0.0M
2024-01-18 20.42 20.42 20.39 20.40 0.0M
2024-01-17 20.41 20.41 20.40 20.41 0.0M
2024-01-16 20.52 20.53 20.44 20.45 0.0M
2024-01-12 20.57 20.60 20.57 20.58 0.0M
2024-01-11 20.43 20.55 20.43 20.55 0.0M
2024-01-10 20.50 20.50 20.44 20.46 0.0M
2024-01-09 20.47 20.47 20.45 20.45 0.0M
2024-01-08 20.46 20.48 20.46 20.46 0.0M
2024-01-05 20.40 20.46 20.38 20.40 0.0M
2024-01-04 20.43 20.43 20.40 20.42 0.0M
2024-01-03 20.41 20.49 20.40 20.49 0.0M
2024-01-02 20.48 20.49 20.45 20.45 0.0M