FlexShares Disciplined Du... (MBSD)
NYSEArca: MBSD
· Ціна в реальному часі · USD
20.43
-0.03 (-0.15%)
На закритті: Aug 14, 2026, 2:48 PM
20.43
+0.00%
Післяторговельна сесія: 5:05 PM
Історія ціни акції MBSD
Історичні дані
| Дата | Відкриття | Максимум | Мінімум | Закриття | Скориг. закриття | Зміна, % | Обсяг |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 20.47 | 20.48 | 20.43 | 20.43 | 20.43 | -0.17% | 4,500 |
| Aug 13, 2026 | 20.50 | 20.52 | 20.46 | 20.46 | 20.46 | 0.17% | 12,200 |
| Aug 12, 2026 | 20.42 | 20.44 | 20.41 | 20.43 | 20.43 | 0.15% | 8,900 |
| Aug 11, 2026 | 20.41 | 20.41 | 20.39 | 20.39 | 20.39 | 0.09% | 2,000 |
| Aug 10, 2026 | 20.40 | 20.40 | 20.36 | 20.38 | 20.38 | -0.24% | 6,400 |
| Aug 7, 2026 | 20.45 | 20.45 | 20.40 | 20.43 | 20.43 | 0.24% | 6,900 |
| Aug 6, 2026 | 20.40 | 20.43 | 20.37 | 20.38 | 20.38 | -0.31% | 10,600 |
| Aug 5, 2026 | 20.41 | 20.44 | 20.41 | 20.44 | 20.44 | 0.03% | 7,900 |
| Aug 4, 2026 | 20.40 | 20.44 | 20.39 | 20.43 | 20.43 | 0.34% | 8,800 |
| Aug 3, 2026 | 20.36 | 20.38 | 20.26 | 20.36 | 20.36 | -0.05% | 6,000 |
| Jul 31, 2026 | 20.40 | 20.40 | 20.36 | 20.38 | 20.38 | -0.34% | 3,600 |
| Jul 30, 2026 | 20.44 | 20.46 | 20.43 | 20.45 | 20.45 | -0.03% | 2,400 |
| Jul 29, 2026 | 20.45 | 20.45 | 20.40 | 20.45 | 20.45 | -0.04% | 6,800 |
| Jul 28, 2026 | 20.50 | 20.50 | 20.46 | 20.46 | 20.46 | 0.17% | 3,100 |
| Jul 27, 2026 | 20.43 | 20.43 | 20.40 | 20.43 | 20.43 | 0.17% | 9,400 |
| Jul 24, 2026 | 20.38 | 20.41 | 20.35 | 20.39 | 20.39 | 0.17% | 4,900 |
| Jul 23, 2026 | 20.36 | 20.37 | 20.34 | 20.36 | 20.36 | -0.15% | 12,900 |
| Jul 22, 2026 | 20.41 | 20.43 | 20.39 | 20.39 | 20.39 | -0.27% | 37,500 |
| Jul 21, 2026 | 20.44 | 20.45 | 20.44 | 20.44 | 20.44 | -0.10% | 2,700 |
| Jul 20, 2026 | 20.49 | 20.49 | 20.45 | 20.46 | 20.46 | -0.20% | 15,500 |
Сторінка 1 з 151