FlexShares Disciplined Duration MBS Index Fund

MBSD
🏛️ usa →
20.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.84 20.87 20.84 20.86 0.0M
2025-09-25 20.82 20.86 20.82 20.85 0.0M
2025-09-24 20.85 20.89 20.85 20.86 0.0M
2025-09-23 21.00 21.00 20.85 20.91 0.0M
2025-09-22 20.83 21.02 20.83 21.02 0.0M
2025-09-19 20.88 20.88 20.86 20.87 0.0M
2025-09-18 20.87 20.89 20.85 20.85 0.0M
2025-09-17 20.97 20.98 20.92 20.92 0.0M
2025-09-16 20.95 20.96 20.95 20.95 0.0M
2025-09-15 20.95 20.97 20.91 20.96 0.0M
2025-09-12 20.87 20.91 20.87 20.91 0.0M
2025-09-11 20.91 21.07 20.90 20.92 0.0M
2025-09-10 20.89 20.90 20.88 20.88 0.0M
2025-09-09 20.86 20.88 20.85 20.85 0.0M
2025-09-08 20.90 21.10 20.87 20.88 0.0M
2025-09-05 20.84 20.86 20.82 20.83 0.0M
2025-09-04 20.74 20.76 20.74 20.76 0.0M
2025-09-03 20.68 20.72 20.67 20.70 0.0M
2025-09-02 20.67 20.68 20.63 20.66 0.0M
2025-08-29 20.74 20.76 20.73 20.75 0.0M
2025-08-28 20.74 20.77 20.73 20.75 0.0M
2025-08-27 20.69 20.75 20.69 20.75 0.0M
2025-08-26 20.69 20.75 20.68 20.75 0.0M
2025-08-25 20.68 20.71 20.66 20.66 0.0M
2025-08-22 20.64 20.71 20.64 20.70 0.0M
2025-08-21 20.60 20.62 20.60 20.62 0.0M
2025-08-20 20.62 20.65 20.62 20.65 0.0M
2025-08-19 20.63 20.64 20.63 20.64 0.0M
2025-08-18 20.60 20.62 20.59 20.59 0.0M
2025-08-15 20.63 20.64 20.61 20.61 0.0M
2025-08-14 20.69 20.69 20.62 20.63 0.0M
2025-08-13 20.69 20.69 20.67 20.68 0.0M
2025-08-12 20.65 20.65 20.61 20.64 0.0M
2025-08-11 20.60 20.65 20.60 20.65 0.0M
2025-08-08 20.62 20.62 20.62 20.62 0.0M
2025-08-07 20.67 20.68 20.64 20.64 0.0M
2025-08-06 20.66 20.67 20.63 20.66 0.0M
2025-08-05 20.67 20.67 20.66 20.67 0.0M
2025-08-04 20.64 20.66 20.63 20.63 0.0M
2025-08-01 20.62 20.67 20.62 20.67 0.0M
2025-07-31 20.58 20.60 20.56 20.57 0.0M
2025-07-30 20.60 20.60 20.54 20.55 0.0M
2025-07-29 20.62 20.62 20.54 20.60 0.0M
2025-07-28 20.53 20.53 20.49 20.52 0.0M
2025-07-25 20.50 20.55 20.50 20.55 0.0M
2025-07-24 20.51 20.53 20.49 20.51 0.0M
2025-07-23 20.53 20.54 20.52 20.53 0.0M
2025-07-22 20.56 20.58 20.56 20.58 0.0M
2025-07-21 20.54 20.55 20.54 20.55 0.0M
2025-07-18 20.49 20.52 20.49 20.50 0.0M
2025-07-17 20.49 20.50 20.47 20.48 0.0M
2025-07-16 20.47 20.48 20.43 20.48 0.0M
2025-07-15 20.48 20.48 20.44 20.44 0.0M
2025-07-14 20.51 20.51 20.48 20.48 0.0M
2025-07-11 20.50 20.50 20.48 20.49 0.0M
2025-07-10 20.60 20.60 20.53 20.56 0.0M
2025-07-09 20.50 20.58 20.50 20.57 0.0M
2025-07-08 20.46 20.51 20.46 20.51 0.0M
2025-07-07 20.52 20.52 20.48 20.49 0.0M
2025-07-03 20.58 20.58 20.53 20.54 0.0M
2025-07-02 20.57 20.57 20.55 20.57 0.0M
2025-07-01 20.64 20.64 20.59 20.60 0.0M
2025-06-30 20.65 20.70 20.64 20.70 0.0M
2025-06-27 20.63 20.66 20.62 20.62 0.0M
2025-06-26 20.68 20.68 20.63 20.68 0.0M
2025-06-25 20.57 20.61 20.56 20.60 0.0M
2025-06-24 20.54 20.62 20.54 20.62 0.0M
2025-06-23 20.56 20.59 20.53 20.53 0.0M
2025-06-20 20.47 20.53 20.46 20.51 0.0M
2025-06-18 20.50 20.53 20.48 20.50 0.0M
2025-06-17 20.51 20.51 20.46 20.49 0.0M
2025-06-16 20.49 20.49 20.41 20.46 0.1M
2025-06-13 20.49 20.49 20.45 20.45 0.0M
2025-06-12 20.50 20.54 20.50 20.51 0.0M
2025-06-11 20.44 20.49 20.42 20.49 0.0M
2025-06-10 20.40 20.41 20.39 20.41 0.0M
2025-06-09 20.36 20.39 20.35 20.37 0.0M
2025-06-06 20.34 20.35 20.32 20.32 0.0M
2025-06-05 20.44 20.46 20.40 20.41 0.0M
2025-06-04 20.37 20.47 20.37 20.47 0.0M
2025-06-03 20.37 20.37 20.34 20.36 0.0M
2025-06-02 20.38 20.41 20.37 20.39 0.0M
2025-05-30 20.46 20.49 20.45 20.47 0.0M
2025-05-29 20.44 20.45 20.26 20.43 0.0M
2025-05-28 20.38 20.41 20.37 20.40 0.0M
2025-05-27 20.35 20.44 20.35 20.40 0.0M
2025-05-23 20.46 20.46 20.34 20.34 0.0M
2025-05-22 20.30 20.38 20.29 20.34 0.0M
2025-05-21 20.35 20.35 20.29 20.29 0.0M
2025-05-20 20.38 20.41 20.37 20.40 0.0M
2025-05-19 20.36 20.42 20.36 20.42 0.0M
2025-05-16 20.45 20.45 20.41 20.42 0.0M
2025-05-15 20.39 20.43 20.25 20.43 0.0M
2025-05-14 20.27 20.36 20.27 20.31 0.0M
2025-05-13 20.41 20.41 20.34 20.37 0.0M
2025-05-12 20.42 20.43 20.36 20.36 0.0M
2025-05-09 20.58 20.58 20.45 20.46 0.0M
2025-05-08 20.53 20.53 20.42 20.43 0.0M
2025-05-07 20.54 20.55 20.51 20.52 0.0M
2025-05-06 20.41 20.47 20.41 20.47 0.0M
2025-05-05 20.47 20.47 20.41 20.41 0.0M
2025-05-02 20.46 20.49 20.43 20.46 0.0M
2025-05-01 20.61 20.61 20.52 20.53 0.0M
2025-04-30 20.63 20.68 20.62 20.68 0.0M
2025-04-29 20.60 20.68 20.60 20.66 0.0M
2025-04-28 20.57 20.62 20.57 20.61 0.0M
2025-04-25 20.54 20.57 20.54 20.56 0.0M
2025-04-24 20.61 20.61 20.49 20.53 0.0M
2025-04-23 20.50 20.50 20.39 20.46 0.0M
2025-04-22 20.45 20.45 20.39 20.41 0.0M
2025-04-21 20.41 20.48 20.21 20.39 0.0M
2025-04-17 20.61 20.61 20.44 20.50 0.0M
2025-04-16 20.48 20.53 20.48 20.51 0.0M
2025-04-15 20.50 20.53 20.47 20.51 0.0M
2025-04-14 20.36 20.50 20.36 20.47 0.3M
2025-04-11 20.22 20.41 20.22 20.38 0.0M
2025-04-10 20.52 20.52 20.38 20.39 0.0M
2025-04-09 20.44 20.47 20.31 20.47 0.0M
2025-04-08 20.43 20.60 20.43 20.53 0.0M
2025-04-07 20.67 20.72 20.59 20.61 0.0M
2025-04-04 20.88 20.88 20.77 20.82 0.1M
2025-04-03 20.79 20.79 20.72 20.75 0.0M
2025-04-02 20.65 20.65 20.58 20.59 0.0M
2025-04-01 20.66 20.68 20.64 20.65 0.0M
2025-03-31 20.70 20.70 20.62 20.65 0.0M
2025-03-28 20.62 20.66 20.58 20.66 0.0M
2025-03-27 20.55 20.55 20.53 20.53 0.0M
2025-03-26 20.51 20.57 20.51 20.54 0.0M
2025-03-25 20.57 20.59 20.56 20.57 0.0M
2025-03-24 20.60 20.60 20.54 20.54 0.0M
2025-03-21 20.66 20.66 20.62 20.62 0.0M
2025-03-20 20.65 20.65 20.62 20.64 0.0M
2025-03-19 20.55 20.63 20.53 20.63 0.0M
2025-03-18 20.57 20.60 20.55 20.60 0.0M
2025-03-17 20.55 20.60 20.55 20.58 0.0M
2025-03-14 20.56 20.57 20.54 20.55 0.0M
2025-03-13 20.55 20.60 20.55 20.60 0.0M
2025-03-12 20.55 20.56 20.51 20.52 0.1M
2025-03-11 20.58 20.63 20.55 20.58 0.0M
2025-03-10 20.65 20.65 20.63 20.65 0.0M
2025-03-07 20.61 20.62 20.53 20.55 0.0M
2025-03-06 20.55 20.57 20.52 20.56 0.0M
2025-03-05 20.63 20.63 20.55 20.55 0.0M
2025-03-04 20.71 20.71 20.60 20.62 0.0M
2025-03-03 20.66 20.70 20.60 20.66 0.0M
2025-02-28 20.68 20.71 20.65 20.71 0.0M
2025-02-27 20.60 20.64 20.60 20.60 0.0M
2025-02-26 20.58 20.64 20.58 20.64 0.0M
2025-02-25 20.57 20.61 20.57 20.61 0.0M
2025-02-24 20.51 20.52 20.49 20.51 0.0M
2025-02-21 20.43 20.49 20.43 20.48 0.0M
2025-02-20 20.40 20.43 20.40 20.42 0.0M
2025-02-19 20.31 20.40 20.31 20.38 0.0M
2025-02-18 20.37 20.40 20.36 20.36 0.0M
2025-02-14 20.43 20.43 20.41 20.42 0.0M
2025-02-13 20.32 20.36 20.31 20.36 0.0M
2025-02-12 20.34 20.34 20.21 20.27 0.0M
2025-02-11 20.31 20.34 20.30 20.34 0.0M
2025-02-10 20.43 20.43 20.35 20.35 0.0M
2025-02-07 20.36 20.36 20.32 20.35 0.0M
2025-02-06 20.45 20.45 20.34 20.38 0.0M
2025-02-05 20.39 20.44 20.38 20.42 0.0M
2025-02-04 20.25 20.33 20.24 20.33 0.0M
2025-02-03 20.34 20.34 20.28 20.31 0.0M
2025-01-31 20.38 20.40 20.33 20.33 0.0M
2025-01-30 20.35 20.39 20.35 20.38 0.0M
2025-01-29 20.41 20.41 20.31 20.36 0.0M
2025-01-28 20.34 20.36 20.32 20.36 0.0M
2025-01-27 20.34 20.36 20.32 20.36 0.0M
2025-01-24 20.24 20.29 20.23 20.23 0.0M
2025-01-23 20.25 20.26 20.23 20.25 0.0M
2025-01-22 20.26 20.28 20.26 20.27 0.0M
2025-01-21 20.30 20.31 20.27 20.31 0.0M
2025-01-17 20.31 20.31 20.23 20.24 0.0M
2025-01-16 20.20 20.28 20.20 20.28 0.0M
2025-01-15 20.23 20.24 20.21 20.23 0.0M
2025-01-14 20.08 20.08 20.04 20.06 0.0M
2025-01-13 19.99 20.04 19.99 20.03 0.0M
2025-01-10 20.07 20.10 20.04 20.05 0.0M
2025-01-08 20.11 20.17 20.11 20.17 0.0M
2025-01-07 20.14 20.15 20.11 20.13 0.0M
2025-01-06 20.20 20.20 20.17 20.18 0.0M
2025-01-03 20.15 20.21 20.15 20.18 0.0M
2025-01-02 20.26 20.29 20.21 20.24 0.0M