5 DAY PERFORMANCE
+3.21%
1 MONTH PERFORMANCE
+5.51%
3 MONTH PERFORMANCE
+2.45%
6 MONTH PERFORMANCE
+0.97%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
-0.14%
FlexShares Disciplined Duration MBS Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.14 | $20.23 (0.45%) | $20.23 | $20.14 | 6.72 K | $89.00 M |
| 11/04/2026 | $20.16 | $20.19 (0.15%) | $20.19 | $20.14 | 2.62 K | $88.82 M |
| 11/03/2026 | $20.18 | $20.13 (-0.25%) | $20.18 | $20.11 | 11.72 K | $88.56 M |
| 11/02/2026 | $20.20 | $20.17 (-0.15%) | $20.21 | $20.15 | 20.80 K | $88.73 M |
| 10/30/2026 | $20.20 | $20.23 (0.15%) | $20.23 | $20.19 | 2.10 K | $89.01 M |
| 10/29/2026 | $20.16 | $20.16 (0%) | $20.18 | $20.15 | 5.30 K | $88.70 M |
| 10/28/2026 | $20.13 | $20.10 (-0.15%) | $20.13 | $20.09 | 7.00 K | $88.43 M |
| 10/27/2026 | $20.15 | $20.14 (-0.05%) | $20.15 | $20.12 | 18.80 K | $88.61 M |
| 10/26/2026 | $20.15 | $20.14 (-0.05%) | $20.16 | $20.12 | 10.75 K | $88.60 M |
| 10/23/2026 | $20.14 | $20.12 (-0.1%) | $20.15 | $20.07 | 29.41 K | $88.52 M |
| 10/22/2026 | $20.04 | $20.15 (0.55%) | $20.17 | $20.04 | 17.11 K | $88.65 M |
| 10/21/2026 | $20.03 | $20.00 (-0.15%) | $20.03 | $19.97 | 2.40 K | $87.98 M |
| 10/20/2026 | $19.99 | $20.00 (0.05%) | $20.08 | $19.99 | 27.50 K | $87.98 M |
| 10/19/2026 | $20.01 | $19.98 (-0.15%) | $20.01 | $19.95 | 6.11 K | $87.89 M |
| 10/16/2026 | $19.98 | $20.05 (0.35%) | $20.17 | $19.98 | 12.52 K | $86.21 M |
| 10/15/2026 | $20.05 | $20.04 (-0.05%) | $20.09 | $20.01 | 25.54 K | $85.16 M |
| 10/14/2026 | $19.80 | $19.90 (0.51%) | $19.92 | $19.80 | 22.80 K | $84.56 M |
| 10/13/2026 | $19.89 | $19.88 (-0.05%) | $19.90 | $19.87 | 9.44 K | $84.49 M |
| 10/12/2026 | $19.86 | $19.87 (0.05%) | $19.87 | $19.85 | 2.00 K | $84.45 M |
| 10/09/2026 | $19.85 | $19.85 (0%) | $19.86 | $19.75 | 45.60 K | $92.30 M |
| 10/08/2026 | $19.77 | $19.86 (0.46%) | $19.86 | $19.76 | 26.60 K | $92.34 M |
| 10/07/2026 | $19.73 | $19.79 (0.3%) | $19.82 | $19.73 | 7.60 K | $92.02 M |
| 10/06/2026 | $19.77 | $19.79 (0.1%) | $19.81 | $19.77 | 3.31 K | $92.02 M |
| 10/05/2026 | $19.97 | $19.74 (-1.15%) | $19.97 | $19.70 | 8.40 K | $91.78 M |
| 10/02/2026 | $19.90 | $19.76 (-0.7%) | $19.90 | $19.76 | 12.94 K | $91.88 M |
| 10/01/2026 | $19.76 | $19.85 (0.46%) | $19.85 | $19.75 | 12.40 K | $92.30 M |
| 09/30/2026 | $19.89 | $19.88 (-0.05%) | $19.89 | $19.82 | 10.51 K | $92.43 M |
| 09/29/2026 | $19.86 | $19.83 (-0.15%) | $19.86 | $19.70 | 14.50 K | $92.20 M |
| 09/28/2026 | $19.91 | $19.86 (-0.25%) | $19.91 | $19.84 | 10.23 K | $92.34 M |
| 09/25/2026 | $19.96 | $19.97 (0.05%) | $19.98 | $19.95 | 7.00 K | $92.85 M |
| 09/24/2026 | $20.00 | $19.89 (-0.55%) | $20.00 | $19.88 | 13.40 K | $92.48 M |
| 09/23/2026 | $20.03 | $19.97 (-0.3%) | $20.05 | $19.95 | 20.73 K | $92.85 M |
| 09/22/2026 | $20.13 | $20.13 (0%) | $20.15 | $20.12 | 2.40 K | $93.60 M |
| 09/21/2026 | $20.16 | $20.15 (-0.05%) | $20.16 | $20.15 | 700 | $93.69 M |
| 09/18/2026 | $20.13 | $20.09 (-0.2%) | $20.14 | $20.09 | 6.00 K | $93.41 M |
| 09/17/2026 | $20.17 | $20.18 (0.05%) | $20.18 | $20.14 | 10.30 K | $93.78 M |
| 09/16/2026 | $20.12 | $20.09 (-0.15%) | $20.16 | $20.09 | 5.14 K | $93.36 M |
| 09/15/2026 | $20.11 | $20.10 (-0.05%) | $20.12 | $20.07 | 7.13 K | $93.46 M |
| 09/14/2026 | $20.15 | $20.11 (-0.2%) | $20.15 | $20.11 | 7.30 K | $93.50 M |
| 09/11/2026 | $20.19 | $20.11 (-0.4%) | $20.19 | $20.11 | 13.81 K | $93.50 M |
| 09/10/2026 | $20.18 | $20.11 (-0.35%) | $20.19 | $20.11 | 14.80 K | $93.50 M |
| 09/09/2026 | $20.29 | $20.25 (-0.2%) | $20.29 | $20.24 | 7.20 K | $94.16 M |
| 09/08/2026 | $20.34 | $20.30 (-0.2%) | $20.34 | $20.28 | 9.30 K | $94.39 M |
| 09/04/2026 | $20.34 | $20.35 (0.05%) | $20.35 | $20.32 | 4.94 K | $94.62 M |
| 09/03/2026 | $20.36 | $20.33 (-0.15%) | $20.36 | $20.32 | 8.00 K | $94.53 M |
| 09/02/2026 | $20.30 | $20.29 (-0.05%) | $20.30 | $20.28 | 6.12 K | $94.34 M |
| 09/01/2026 | $20.27 | $20.29 (0.1%) | $20.33 | $20.27 | 4.63 K | $94.34 M |
| 08/31/2026 | $20.40 | $20.39 (-0.05%) | $20.40 | $20.35 | 15.10 K | $94.81 M |
| 08/28/2026 | $20.45 | $20.41 (-0.2%) | $20.46 | $20.41 | 3.43 K | $94.90 M |
| 08/27/2026 | $20.49 | $20.47 (-0.1%) | $20.49 | $20.46 | 2.70 K | $95.18 M |
| 08/26/2026 | $20.45 | $20.45 (0%) | $20.49 | $20.45 | 7.13 K | $95.09 M |
| 08/25/2026 | $20.48 | $20.49 (0.05%) | $20.50 | $20.48 | 635 | $95.27 M |
| 08/24/2026 | $20.43 | $20.43 (0%) | $20.44 | $20.42 | 8.80 K | $94.99 M |
| 08/21/2026 | $20.41 | $20.41 (0%) | $20.43 | $20.41 | 8.50 K | $94.90 M |
| 08/20/2026 | $20.41 | $20.43 (0.1%) | $20.44 | $20.40 | 6.50 K | $94.99 M |
| 08/19/2026 | $20.47 | $20.49 (0.1%) | $20.49 | $20.47 | 1.40 K | $95.27 M |
| 08/18/2026 | $20.41 | $20.41 (0%) | $20.44 | $20.41 | 6.41 K | $94.90 M |
| 08/17/2026 | $20.41 | $20.42 (0.05%) | $20.44 | $20.40 | 5.40 K | $94.95 M |
| 08/14/2026 | $20.47 | $20.43 (-0.2%) | $20.48 | $20.43 | 4.52 K | $94.99 M |
| 08/13/2026 | $20.50 | $20.46 (-0.2%) | $20.52 | $20.46 | 12.21 K | $95.13 M |
| 08/12/2026 | $20.42 | $20.43 (0.05%) | $20.44 | $20.41 | 8.95 K | $94.99 M |
| 08/11/2026 | $20.42 | $20.40 (-0.1%) | $20.42 | $20.39 | 2.00 K | $94.85 M |
| 08/10/2026 | $20.40 | $20.38 (-0.1%) | $20.40 | $20.36 | 6.44 K | $94.76 M |
| 08/07/2026 | $20.45 | $20.43 (-0.1%) | $20.45 | $20.40 | 6.92 K | $94.99 M |
| 08/06/2026 | $20.40 | $20.38 (-0.1%) | $20.43 | $20.37 | 10.60 K | $94.76 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.
