5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
+0.86%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
+1.45%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
+1.64%
FlexShares Disciplined Duration MBS Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $21.06 | $21.05 (-0.05%) | $21.06 | $21.04 | 3.30 K | $92.07 M |
| 02/26/2026 | $20.98 | $21.01 (0.14%) | $21.02 | $20.98 | 6.60 K | $91.89 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 |
| 02/05/2026 | $20.83 | $20.80 (-0.14%) | $20.84 | $20.79 | 8.30 K | $91.64 M |
| 02/04/2026 | $20.79 | $20.77 (-0.1%) | $20.80 | $20.77 | 8.90 K | $91.54 M |
| 02/03/2026 | $20.78 | $20.78 (0%) | $20.79 | $20.74 | 9.21 K | $91.59 M |
| 02/02/2026 | $20.80 | $20.76 (-0.19%) | $20.80 | $20.76 | 8.80 K | $91.50 M |
| 01/30/2026 | $20.86 | $20.87 (0.05%) | $20.88 | $20.85 | 11.42 K | $91.60 M |
| 01/29/2026 | $20.83 | $20.87 (0.19%) | $20.87 | $20.83 | 17.81 K | $91.60 M |
| 01/28/2026 | $20.85 | $20.87 (0.1%) | $20.90 | $20.84 | 19.90 K | $91.60 M |
| 01/27/2026 | $20.87 | $20.84 (-0.14%) | $20.87 | $20.84 | 4.60 K | $91.47 M |
| 01/26/2026 | $20.86 | $20.84 (-0.1%) | $20.87 | $20.84 | 4.95 K | $91.47 M |
| 01/23/2026 | $20.83 | $20.82 (-0.05%) | $20.84 | $20.81 | 11.71 K | $91.52 M |
| 01/22/2026 | $20.78 | $20.81 (0.14%) | $20.84 | $20.78 | 4.82 K | $91.47 M |
| 01/21/2026 | $20.82 | $20.84 (0.1%) | $20.84 | $20.79 | 7.24 K | $91.61 M |
| 01/20/2026 | $20.80 | $20.80 (0%) | $20.83 | $20.79 | 12.60 K | $91.58 M |
| 01/16/2026 | $20.86 | $20.82 (-0.19%) | $20.86 | $20.82 | 7.30 K | $91.50 M |
| 01/15/2026 | $20.86 | $20.84 (-0.1%) | $20.87 | $20.82 | 15.61 K | $91.59 M |
| 01/14/2026 | $20.85 | $20.89 (0.19%) | $20.90 | $20.85 | 15.33 K | $91.81 M |
| 01/13/2026 | $20.83 | $20.85 (0.1%) | $20.86 | $20.83 | 2.23 K | $91.51 M |
| 01/12/2026 | $20.87 | $20.86 (-0.05%) | $20.87 | $20.85 | 9.40 K | $91.55 M |
| 01/09/2026 | $20.87 | $20.87 (0%) | $20.88 | $20.82 | 13.30 K | $91.55 M |
| 01/08/2026 | $20.81 | $20.77 (-0.19%) | $20.81 | $20.73 | 11.00 K | $91.11 M |
| 01/07/2026 | $20.80 | $20.79 (-0.05%) | $20.83 | $20.79 | 17.71 K | $91.51 M |
| 01/06/2026 | $20.81 | $20.76 (-0.24%) | $20.81 | $20.76 | 18.13 K | $91.38 M |
| 01/05/2026 | $20.78 | $20.79 (0.05%) | $20.82 | $20.78 | 8.30 K | $91.51 M |
| 01/02/2026 | $20.80 | $20.77 (-0.14%) | $20.80 | $20.65 | 5.73 K | $90.27 M |
| 12/31/2025 | $20.81 | $20.78 (-0.14%) | $20.82 | $20.76 | 7.51 K | $90.31 M |
| 12/30/2025 | $20.81 | $20.82 (0.05%) | $20.82 | $20.80 | 21.83 K | $90.49 M |
| 12/29/2025 | $20.84 | $20.81 (-0.14%) | $20.84 | $20.81 | 6.73 K | $90.44 M |
| 12/26/2025 | $20.84 | $20.79 (-0.24%) | $20.84 | $20.79 | 7.12 K | $90.36 M |
| 12/24/2025 | $20.78 | $20.79 (0.05%) | $20.79 | $20.75 | 6.50 K | $90.36 M |
| 12/23/2025 | $20.71 | $20.76 (0.24%) | $20.77 | $20.71 | 7.05 K | $90.23 M |
| 12/22/2025 | $20.75 | $20.78 (0.14%) | $20.78 | $20.75 | 3.74 K | $90.31 M |
| 12/19/2025 | $20.77 | $20.76 (-0.05%) | $20.78 | $20.76 | 3.93 K | $90.23 M |
| 12/18/2025 | $20.87 | $20.86 (-0.05%) | $20.87 | $20.85 | 2.80 K | $90.66 M |
| 12/17/2025 | $20.81 | $20.80 (-0.05%) | $20.82 | $20.80 | 11.02 K | $90.40 M |
| 12/16/2025 | $20.81 | $20.79 (-0.1%) | $20.81 | $20.79 | 3.10 K | $90.36 M |
| 12/15/2025 | $20.78 | $20.78 (0%) | $20.79 | $20.77 | 3.73 K | $90.31 M |
| 12/12/2025 | $20.78 | $20.74 (-0.19%) | $20.78 | $20.74 | 8.81 K | $90.14 M |
| 12/11/2025 | $20.84 | $20.80 (-0.19%) | $20.84 | $20.77 | 12.50 K | $90.40 M |
| 12/10/2025 | $20.71 | $20.77 (0.29%) | $20.81 | $20.71 | 29.40 K | $90.27 M |
| 12/09/2025 | $20.75 | $20.73 (-0.1%) | $20.76 | $20.73 | 1.95 K | $89.93 M |
| 12/08/2025 | $20.80 | $20.72 (-0.38%) | $20.80 | $20.72 | 11.25 K | $89.88 M |
| 12/05/2025 | $20.77 | $20.81 (0.19%) | $20.81 | $20.77 | 25.40 K | $85.84 M |
| 12/04/2025 | $20.80 | $20.78 (-0.1%) | $20.80 | $20.77 | 2.20 K | $85.71 M |
| 12/03/2025 | $20.82 | $20.82 (0%) | $20.84 | $20.80 | 4.10 K | $85.88 M |
| 12/02/2025 | $20.78 | $20.81 (0.14%) | $20.81 | $20.77 | 5.85 K | $85.84 M |
| 12/01/2025 | $20.76 | $20.77 (0.05%) | $20.78 | $20.75 | 5.01 K | $85.67 M |
| 11/28/2025 | $21.00 | $20.99 (-0.05%) | $21.00 | $20.98 | 2.43 K | $86.58 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.
