Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries FlexShares Disciplined Duration MBS Index Fund (NY: MBSD ) 20.17 +0.04 (+0.20%) Official Closing Price Updated: 8:00 PM EST, Jan 8, 2025 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 08, 2025 20.11 20.17 20.11 20.17 29,969 +0.04(+0.19%) Jan 07, 2025 20.14 20.15 20.11 20.13 12,448 -0.05(-0.23%) Jan 06, 2025 20.20 20.20 20.17 20.18 5,903 -0.00(-0.01%) Jan 03, 2025 20.15 20.21 20.15 20.18 6,546 -0.06(-0.30%) Jan 02, 2025 20.26 20.29 20.21 20.24 10,099 +0.00(+0.02%) Dec 31, 2024 20.23 0 -0.04(-0.17%) Dec 30, 2024 20.18 20.28 20.18 20.27 6,582 +0.09(+0.43%) Dec 27, 2024 20.21 20.22 20.18 20.18 30,503 -0.03(-0.13%) Dec 26, 2024 20.17 20.21 20.12 20.21 17,246 +0.01(+0.05%) Dec 24, 2024 20.20 20.20 20.14 20.20 11,522 +0.03(+0.14%) Dec 23, 2024 20.20 20.20 20.16 20.17 12,495 -0.08(-0.38%) Dec 20, 2024 20.26 20.28 20.22 20.25 317,765 +0.08(+0.39%) Dec 19, 2024 20.21 20.21 20.16 20.17 15,962 -0.03(-0.17%) Dec 18, 2024 20.34 20.36 20.19 20.20 4,520 -0.13(-0.62%) Dec 17, 2024 20.33 20.36 20.32 20.33 6,814 -0.00(-0.02%) Dec 16, 2024 20.32 20.34 20.31 20.34 12,760 +0.05(+0.25%) Dec 13, 2024 20.35 20.35 20.29 20.29 8,041 -0.07(-0.34%) Dec 12, 2024 20.41 20.42 20.36 20.36 24,858 -0.07(-0.34%) Dec 11, 2024 20.52 20.52 20.43 20.43 9,019 -0.05(-0.24%) Dec 10, 2024 20.41 20.48 20.41 20.47 7,098 +0.00(+0.02%) Dec 09, 2024 20.58 20.58 20.47 20.47 4,669 -0.06(-0.32%) Dec 06, 2024 20.52 20.55 20.51 20.53 7,775 +0.07(+0.34%) Dec 05, 2024 20.43 20.48 20.42 20.47 6,092 +0.02(+0.07%) Dec 04, 2024 20.40 20.48 20.40 20.45 13,791 +0.03(+0.17%) Dec 03, 2024 20.47 20.47 20.42 20.42 11,621 -0.02(-0.10%) Dec 02, 2024 20.39 20.45 20.39 20.44 6,977 -0.02(-0.08%) Nov 29, 2024 20.45 20.46 20.43 20.45 2,552 +0.05(+0.26%) Nov 27, 2024 20.38 20.41 20.37 20.40 6,670 +0.06(+0.29%) Nov 26, 2024 20.31 20.36 20.31 20.34 6,748 -0.06(-0.29%) Nov 25, 2024 20.32 20.40 20.32 20.40 27,818 +0.16(+0.80%) Nov 22, 2024 20.24 20.25 20.22 20.24 6,069 +0.01(+0.06%) Nov 21, 2024 20.24 20.24 20.21 20.23 5,895 +0.02(+0.11%) Nov 20, 2024 20.19 20.22 20.19 20.20 4,324 -0.01(-0.06%) Nov 19, 2024 20.23 20.25 20.22 20.22 3,159 +0.02(+0.08%) Nov 18, 2024 20.18 20.21 20.15 20.20 10,425 +0.00(+0.00%) Nov 15, 2024 20.13 20.23 20.13 20.20 12,218 +0.01(+0.05%) Nov 14, 2024 20.13 20.26 20.13 20.19 12,041 -0.04(-0.20%) Nov 13, 2024 20.25 20.27 20.21 20.23 12,051 +0.03(+0.15%) Nov 12, 2024 20.19 20.24 20.19 20.20 10,185 -0.10(-0.49%) Nov 11, 2024 20.29 20.31 20.28 20.30 2,594 -0.03(-0.14%) Nov 08, 2024 20.33 20.38 20.30 20.33 15,166 -0.01(-0.05%) Nov 07, 2024 20.25 20.34 20.24 20.34 7,550 +0.18(+0.88%) Nov 06, 2024 20.16 20.19 20.15 20.16 4,106 -0.12(-0.58%) Nov 05, 2024 20.14 20.28 20.14 20.28 4,457 +0.03(+0.15%) Nov 04, 2024 20.27 20.27 20.22 20.25 6,179 +0.06(+0.29%) Stock Quote API & Stock News API supplied by www.cloudquote.io Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.
