5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+1.11%
3 MONTH PERFORMANCE
+0.19%
6 MONTH PERFORMANCE
-0.14%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
+2.05%
FlexShares Disciplined Duration MBS Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.68 | $20.69 (0.05%) | $20.69 | $20.64 | 13.56 K | $93.71 M |
| 05/05/2026 | $20.61 | $20.61 (0%) | $20.62 | $20.61 | 3.40 K | $93.34 M |
| 05/04/2026 | $20.61 | $20.59 (-0.1%) | $20.63 | $20.56 | 6.54 K | $93.25 M |
| 05/01/2026 | $20.68 | $20.65 (-0.15%) | $20.68 | $20.64 | 3.05 K | $93.53 M |
| 04/30/2026 | $20.68 | $20.70 (0.1%) | $20.71 | $20.68 | 4.30 K | $93.29 M |
| 04/29/2026 | $20.70 | $20.66 (-0.19%) | $20.70 | $20.62 | 36.13 K | $92.76 M |
| 04/28/2026 | $20.75 | $20.75 (0%) | $20.77 | $20.74 | 2.32 K | $93.16 M |
| 04/27/2026 | $20.78 | $20.73 (-0.24%) | $20.78 | $20.73 | 7.60 K | $93.07 M |
| 04/24/2026 | $20.75 | $20.77 (0.1%) | $20.78 | $20.74 | 8.90 K | $93.25 M |
| 04/23/2026 | $20.78 | $20.75 (-0.14%) | $20.79 | $20.74 | 3.50 K | $93.16 M |
| 04/22/2026 | $20.77 | $20.77 (0%) | $20.79 | $20.76 | 2.90 K | $93.34 M |
| 04/21/2026 | $20.80 | $20.74 (-0.29%) | $20.80 | $20.73 | 36.08 K | $93.21 M |
| 04/20/2026 | $20.83 | $20.81 (-0.1%) | $20.83 | $20.81 | 10.00 K | $93.52 M |
| 04/17/2026 | $20.84 | $20.83 (-0.05%) | $20.84 | $20.82 | 7.10 K | $93.54 M |
| 04/16/2026 | $20.78 | $20.77 (-0.05%) | $20.78 | $20.74 | 7.52 K | $93.27 M |
| 04/15/2026 | $20.75 | $20.76 (0.05%) | $20.76 | $20.74 | 8.60 K | $93.40 M |
| 04/14/2026 | $20.72 | $20.80 (0.39%) | $20.81 | $20.72 | 15.00 K | $93.58 M |
| 04/13/2026 | $20.72 | $20.75 (0.14%) | $20.75 | $20.72 | 3.30 K | $93.35 M |
| 04/10/2026 | $20.73 | $20.73 (0%) | $20.73 | $20.72 | 2.80 K | $93.26 M |
| 04/09/2026 | $20.71 | $20.73 (0.1%) | $20.74 | $20.70 | 3.83 K | $93.26 M |
| 04/08/2026 | $20.76 | $20.74 (-0.1%) | $20.76 | $20.74 | 5.00 K | $93.46 M |
| 04/07/2026 | $20.67 | $20.67 (0%) | $20.67 | $20.61 | 7.91 K | $93.14 M |
| 04/06/2026 | $20.66 | $20.65 (-0.05%) | $20.66 | $20.64 | 4.74 K | $93.05 M |
| 04/02/2026 | $20.64 | $20.68 (0.19%) | $20.69 | $20.64 | 2.35 K | $93.56 M |
| 04/01/2026 | $20.64 | $20.64 (0%) | $20.67 | $20.64 | 5.14 K | $93.25 M |
| 03/31/2026 | $20.67 | $20.71 (0.19%) | $20.72 | $20.67 | 3.52 K | $93.56 M |
| 03/30/2026 | $20.64 | $20.64 (0%) | $20.69 | $20.64 | 6.40 K | $93.25 M |
| 03/27/2026 | $20.54 | $20.56 (0.1%) | $20.58 | $20.54 | 1.50 K | $93.50 M |
| 03/26/2026 | $20.60 | $20.53 (-0.34%) | $20.63 | $20.53 | 8.10 K | $93.36 M |
| 03/25/2026 | $20.64 | $20.68 (0.19%) | $20.68 | $20.64 | 2.00 K | $93.95 M |
| 03/24/2026 | $20.60 | $20.59 (-0.05%) | $20.60 | $20.59 | 1.30 K | $93.54 M |
| 03/23/2026 | $20.61 | $20.64 (0.15%) | $20.66 | $20.61 | 6.83 K | $93.77 M |
| 03/20/2026 | $20.59 | $20.59 (0%) | $20.62 | $20.58 | 16.15 K | $93.56 M |
| 03/19/2026 | $20.68 | $20.71 (0.15%) | $20.71 | $20.66 | 8.90 K | $94.11 M |
| 03/18/2026 | $20.77 | $20.72 (-0.24%) | $20.77 | $20.72 | 23.71 K | $93.59 M |
| 03/17/2026 | $20.79 | $20.79 (0%) | $20.80 | $20.77 | 17.12 K | $93.91 M |
| 03/16/2026 | $20.74 | $20.74 (0%) | $20.76 | $20.72 | 35.80 K | $93.68 M |
| 03/13/2026 | $20.73 | $20.69 (-0.19%) | $20.73 | $20.68 | 7.60 K | $93.57 M |
| 03/12/2026 | $20.73 | $20.71 (-0.1%) | $20.73 | $20.67 | 13.60 K | $93.66 M |
| 03/11/2026 | $20.79 | $20.75 (-0.19%) | $20.80 | $20.73 | 9.10 K | $93.53 M |
| 03/10/2026 | $20.86 | $20.84 (-0.1%) | $20.87 | $20.83 | 7.40 K | $93.93 M |
| 03/09/2026 | $20.83 | $20.88 (0.24%) | $20.88 | $20.83 | 8.83 K | $94.11 M |
| 03/06/2026 | $20.82 | $20.82 (0%) | $20.88 | $20.82 | 4.45 K | $93.44 M |
| 03/05/2026 | $20.82 | $20.84 (0.1%) | $20.86 | $20.82 | 2.60 K | $93.67 M |
| 03/04/2026 | $20.89 | $20.88 (-0.05%) | $20.89 | $20.88 | 3.10 K | $93.84 M |
| 03/03/2026 | $20.83 | $20.88 (0.24%) | $20.90 | $20.83 | 12.20 K | $93.84 M |
| 03/02/2026 | $20.94 | $20.88 (-0.29%) | $20.94 | $20.88 | 3.50 K | $93.84 M |
| 02/27/2026 | $21.06 | $21.05 (-0.05%) | $21.06 | $21.04 | 3.30 K | $91.80 M |
| 02/26/2026 | $20.98 | $21.01 (0.14%) | $21.02 | $20.98 | 6.60 K | $91.62 M |
| 02/25/2026 | $20.94 | $20.98 (0.19%) | $20.98 | $20.94 | 5.14 K | $91.76 M |
| 02/24/2026 | $20.96 | $20.98 (0.1%) | $20.99 | $20.95 | 6.04 K | $91.76 M |
| 02/23/2026 | $20.94 | $20.98 (0.19%) | $20.98 | $20.94 | 7.40 K | $91.76 M |
| 02/20/2026 | $20.95 | $20.95 (0%) | $20.96 | $20.93 | 4.00 K | $91.77 M |
| 02/19/2026 | $20.94 | $20.95 (0.05%) | $20.95 | $20.92 | 5.60 K | $91.77 M |
| 02/18/2026 | $20.96 | $20.94 (-0.1%) | $20.96 | $20.92 | 13.34 K | $91.78 M |
| 02/17/2026 | $20.96 | $20.96 (0%) | $20.96 | $20.94 | 7.14 K | $91.87 M |
| 02/13/2026 | $20.98 | $20.95 (-0.14%) | $20.98 | $20.94 | 7.45 K | $91.72 M |
| 02/12/2026 | $20.87 | $20.91 (0.19%) | $20.91 | $20.87 | 5.81 K | $91.54 M |
| 02/11/2026 | $20.85 | $20.84 (-0.05%) | $20.88 | $20.84 | 5.73 K | $91.24 M |
| 02/10/2026 | $20.89 | $20.89 (0%) | $20.89 | $20.88 | 1.82 K | $91.92 M |
| 02/09/2026 | $20.82 | $20.87 (0.24%) | $20.87 | $20.82 | 26.80 K | $91.83 M |
| 02/06/2026 | $20.82 | $20.84 (0.1%) | $20.85 | $20.81 | 5.34 K | $91.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
