5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
+1.56%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
+0.58%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
+1.70%
FlexShares Disciplined Duration MBS Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.60 | $20.58 (-0.1%) | $20.62 | $20.56 | 15.40 K | $93.90 M |
| 06/18/2026 | $20.65 | $20.62 (-0.15%) | $20.67 | $20.61 | 23.64 K | $94.09 M |
| 06/17/2026 | $20.82 | $20.58 (-1.15%) | $20.82 | $20.58 | 15.10 K | $93.90 M |
| 06/16/2026 | $20.65 | $20.67 (0.1%) | $20.69 | $20.62 | 21.22 K | $94.31 M |
| 06/15/2026 | $20.68 | $20.64 (-0.19%) | $20.68 | $20.63 | 5.40 K | $94.18 M |
| 06/12/2026 | $20.57 | $20.60 (0.15%) | $20.61 | $20.57 | 7.00 K | $94.03 M |
| 06/11/2026 | $20.55 | $20.62 (0.34%) | $20.62 | $20.52 | 25.80 K | $94.12 M |
| 06/10/2026 | $20.53 | $20.54 (0.05%) | $20.56 | $20.53 | 23.91 K | $94.03 M |
| 06/09/2026 | $20.54 | $20.54 (0%) | $20.55 | $20.53 | 3.20 K | $94.03 M |
| 06/08/2026 | $20.58 | $20.51 (-0.34%) | $20.58 | $20.50 | 5.13 K | $93.89 M |
| 06/05/2026 | $20.55 | $20.50 (-0.24%) | $20.55 | $20.49 | 9.33 K | $94.00 M |
| 06/04/2026 | $20.60 | $20.58 (-0.1%) | $20.60 | $20.57 | 4.60 K | $94.37 M |
| 06/03/2026 | $20.59 | $20.56 (-0.15%) | $20.59 | $20.53 | 30.90 K | $94.28 M |
| 06/02/2026 | $20.60 | $20.61 (0.05%) | $20.61 | $20.60 | 3.60 K | $94.51 M |
| 06/01/2026 | $20.59 | $20.59 (0%) | $20.60 | $20.55 | 3.82 K | $94.13 M |
| 05/29/2026 | $20.66 | $20.68 (0.1%) | $20.70 | $20.66 | 8.34 K | $94.54 M |
| 05/28/2026 | $20.60 | $20.65 (0.24%) | $20.66 | $20.60 | 2.90 K | $94.40 M |
| 05/27/2026 | $20.65 | $20.61 (-0.19%) | $20.65 | $20.60 | 13.30 K | $94.22 M |
| 05/26/2026 | $20.61 | $20.61 (0%) | $20.61 | $20.61 | 1.52 K | $94.22 M |
| 05/22/2026 | $20.54 | $20.56 (0.1%) | $20.56 | $20.51 | 48.60 K | $93.99 M |
| 05/21/2026 | $20.46 | $20.54 (0.39%) | $20.55 | $20.45 | 4.10 K | $93.90 M |
| 05/20/2026 | $20.44 | $20.54 (0.49%) | $20.54 | $20.44 | 19.70 K | $93.90 M |
| 05/19/2026 | $20.45 | $20.43 (-0.1%) | $20.45 | $20.42 | 4.03 K | $93.40 M |
| 05/18/2026 | $20.49 | $20.46 (-0.15%) | $20.54 | $20.45 | 34.05 K | $93.53 M |
| 05/15/2026 | $20.52 | $20.49 (-0.15%) | $20.54 | $20.48 | 4.33 K | $93.67 M |
| 05/14/2026 | $20.63 | $20.61 (-0.1%) | $20.66 | $20.59 | 51.31 K | $94.22 M |
| 05/13/2026 | $20.57 | $20.63 (0.29%) | $20.63 | $20.57 | 8.00 K | $94.31 M |
| 05/12/2026 | $20.61 | $20.59 (-0.1%) | $20.63 | $20.59 | 16.52 K | $94.13 M |
| 05/11/2026 | $20.66 | $20.67 (0.05%) | $20.69 | $20.66 | 10.34 K | $94.49 M |
| 05/08/2026 | $20.70 | $20.71 (0.05%) | $20.71 | $20.68 | 4.24 K | $94.68 M |
| 05/07/2026 | $20.71 | $20.66 (-0.24%) | $20.71 | $20.66 | 2.55 K | $94.45 M |
| 05/06/2026 | $20.68 | $20.68 (0%) | $20.69 | $20.64 | 13.60 K | $94.54 M |
| 05/05/2026 | $20.61 | $20.61 (0%) | $20.62 | $20.61 | 3.40 K | $94.22 M |
| 05/04/2026 | $20.61 | $20.59 (-0.1%) | $20.63 | $20.56 | 6.54 K | $94.13 M |
| 05/01/2026 | $20.68 | $20.65 (-0.15%) | $20.68 | $20.64 | 3.05 K | $94.40 M |
| 04/30/2026 | $20.68 | $20.70 (0.1%) | $20.71 | $20.68 | 4.30 K | $94.63 M |
| 04/29/2026 | $20.70 | $20.66 (-0.19%) | $20.70 | $20.62 | 36.13 K | $94.45 M |
| 04/28/2026 | $20.75 | $20.75 (0%) | $20.77 | $20.74 | 2.32 K | $94.86 M |
| 04/27/2026 | $20.78 | $20.73 (-0.24%) | $20.78 | $20.73 | 7.60 K | $94.77 M |
| 04/24/2026 | $20.75 | $20.77 (0.1%) | $20.78 | $20.74 | 8.90 K | $94.95 M |
| 04/23/2026 | $20.78 | $20.75 (-0.14%) | $20.79 | $20.74 | 3.50 K | $94.86 M |
| 04/22/2026 | $20.77 | $20.77 (0%) | $20.79 | $20.76 | 2.90 K | $94.95 M |
| 04/21/2026 | $20.80 | $20.74 (-0.29%) | $20.80 | $20.73 | 36.08 K | $94.81 M |
| 04/20/2026 | $20.83 | $20.81 (-0.1%) | $20.83 | $20.81 | 10.00 K | $95.13 M |
| 04/17/2026 | $20.84 | $20.83 (-0.05%) | $20.84 | $20.82 | 7.10 K | $95.22 M |
| 04/16/2026 | $20.78 | $20.77 (-0.05%) | $20.78 | $20.74 | 7.52 K | $94.95 M |
| 04/15/2026 | $20.75 | $20.76 (0.05%) | $20.76 | $20.74 | 8.60 K | $94.90 M |
| 04/14/2026 | $20.72 | $20.80 (0.39%) | $20.81 | $20.72 | 15.00 K | $95.09 M |
| 04/13/2026 | $20.72 | $20.75 (0.14%) | $20.75 | $20.72 | 3.30 K | $94.86 M |
| 04/10/2026 | $20.73 | $20.73 (0%) | $20.73 | $20.72 | 2.80 K | $94.77 M |
| 04/09/2026 | $20.71 | $20.73 (0.1%) | $20.74 | $20.70 | 3.83 K | $94.77 M |
| 04/08/2026 | $20.76 | $20.74 (-0.1%) | $20.76 | $20.74 | 5.00 K | $94.81 M |
| 04/07/2026 | $20.67 | $20.67 (0%) | $20.67 | $20.61 | 7.91 K | $94.49 M |
| 04/06/2026 | $20.66 | $20.65 (-0.05%) | $20.66 | $20.64 | 4.74 K | $94.40 M |
| 04/02/2026 | $20.64 | $20.68 (0.19%) | $20.69 | $20.64 | 2.35 K | $94.54 M |
| 04/01/2026 | $20.64 | $20.64 (0%) | $20.67 | $20.64 | 5.14 K | $94.36 M |
| 03/31/2026 | $20.67 | $20.71 (0.19%) | $20.72 | $20.67 | 3.52 K | $94.68 M |
| 03/30/2026 | $20.64 | $20.64 (0%) | $20.69 | $20.64 | 6.40 K | $94.36 M |
| 03/27/2026 | $20.54 | $20.56 (0.1%) | $20.58 | $20.54 | 1.50 K | $93.99 M |
| 03/26/2026 | $20.60 | $20.53 (-0.34%) | $20.63 | $20.53 | 8.10 K | $93.85 M |
| 03/25/2026 | $20.64 | $20.68 (0.19%) | $20.68 | $20.64 | 2.00 K | $94.54 M |
| 03/24/2026 | $20.60 | $20.59 (-0.05%) | $20.60 | $20.59 | 1.30 K | $94.13 M |
| 03/23/2026 | $20.61 | $20.64 (0.15%) | $20.66 | $20.61 | 6.83 K | $94.36 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.
