5 DAY PERFORMANCE
+3.47%
1 MONTH PERFORMANCE
+2.30%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
+1.41%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
-0.67%
FlexShares Disciplined Duration MBS Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.16 | $20.16 (0%) | $20.16 | $20.16 | 657 | $93.71 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 |
| 08/05/2026 | $20.41 | $20.44 (0.15%) | $20.44 | $20.41 | 7.91 K | $95.04 M |
| 08/04/2026 | $20.40 | $20.43 (0.15%) | $20.44 | $20.39 | 8.82 K | $94.99 M |
| 08/03/2026 | $20.36 | $20.36 (0%) | $20.38 | $20.26 | 6.02 K | $94.67 M |
| 07/31/2026 | $20.40 | $20.38 (-0.1%) | $20.40 | $20.36 | 3.63 K | $94.76 M |
| 07/30/2026 | $20.44 | $20.45 (0.05%) | $20.46 | $20.43 | 2.45 K | $95.09 M |
| 07/29/2026 | $20.45 | $20.45 (0%) | $20.45 | $20.40 | 6.85 K | $94.86 M |
| 07/28/2026 | $20.50 | $20.46 (-0.2%) | $20.50 | $20.46 | 3.12 K | $94.90 M |
| 07/27/2026 | $20.43 | $20.43 (0%) | $20.43 | $20.40 | 9.41 K | $94.76 M |
| 07/24/2026 | $20.38 | $20.39 (0.05%) | $20.41 | $20.35 | 4.90 K | $94.79 M |
| 07/23/2026 | $20.36 | $20.36 (0%) | $20.37 | $20.34 | 12.90 K | $94.57 M |
| 07/22/2026 | $20.41 | $20.39 (-0.1%) | $20.43 | $20.39 | 37.51 K | $94.70 M |
| 07/21/2026 | $20.44 | $20.44 (0%) | $20.45 | $20.44 | 2.70 K | $94.94 M |
| 07/20/2026 | $20.49 | $20.46 (-0.15%) | $20.49 | $20.45 | 15.50 K | $95.03 M |
| 07/17/2026 | $20.52 | $20.50 (-0.1%) | $20.56 | $20.45 | 86.44 K | $94.77 M |
| 07/16/2026 | $20.50 | $20.52 (0.1%) | $20.52 | $20.49 | 4.20 K | $94.89 M |
| 07/15/2026 | $20.50 | $20.51 (0.05%) | $20.52 | $20.49 | 7.70 K | $94.84 M |
| 07/14/2026 | $20.45 | $20.47 (0.1%) | $20.51 | $20.45 | 1.73 K | $94.66 M |
| 07/13/2026 | $20.46 | $20.43 (-0.15%) | $20.46 | $20.42 | 6.61 K | $94.57 M |
| 07/10/2026 | $20.50 | $20.50 (0%) | $20.53 | $20.49 | 11.40 K | $94.81 M |
| 07/09/2026 | $20.51 | $20.52 (0.05%) | $20.54 | $20.49 | 14.62 K | $94.90 M |
| 07/08/2026 | $20.49 | $20.49 (0%) | $20.49 | $20.46 | 4.40 K | $94.75 M |
| 07/07/2026 | $20.55 | $20.50 (-0.24%) | $20.55 | $20.50 | 5.90 K | $94.80 M |
| 07/06/2026 | $20.55 | $20.57 (0.1%) | $20.58 | $20.54 | 13.40 K | $95.12 M |
| 07/02/2026 | $20.56 | $20.56 (0%) | $20.57 | $20.53 | 5.14 K | $94.06 M |
| 07/01/2026 | $20.55 | $20.55 (0%) | $20.55 | $20.54 | 4.10 K | $93.69 M |
| 06/30/2026 | $20.67 | $20.62 (-0.24%) | $20.67 | $20.62 | 4.44 K | $94.01 M |
| 06/29/2026 | $20.67 | $20.69 (0.1%) | $20.69 | $20.67 | 3.40 K | $94.33 M |
| 06/26/2026 | $20.68 | $20.69 (0.05%) | $20.71 | $20.68 | 6.04 K | $94.04 M |
| 06/25/2026 | $20.73 | $20.69 (-0.19%) | $20.73 | $20.67 | 6.64 K | $94.04 M |
| 06/24/2026 | $20.64 | $20.66 (0.1%) | $20.69 | $20.64 | 10.15 K | $94.03 M |
| 06/23/2026 | $20.70 | $20.60 (-0.48%) | $20.70 | $20.58 | 8.54 K | $93.76 M |
| 06/22/2026 | $20.60 | $20.58 (-0.1%) | $20.62 | $20.56 | 15.40 K | $93.67 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.
