Stockscreener 앱 받기
20.68
0.37%
0.0762
시간 외 거래:
20.69
0.0088
+0.04%
Flexshares Disciplined Duration Mbs Index Fund 주식 (MBSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $20.69 | $20.64 | $0.05 | 13,570.0 | +0.37% |
| 2026-05-05 | $20.62 | $20.61 | $0.015 | 3,393.0 | +0.10% |
| 2026-05-04 | $20.63 | $20.56 | $0.0695 | 6,538.0 | -0.29% |
| 2026-05-01 | $20.68 | $20.64 | $0.0399 | 3,049.0 | -0.24% |
| 2026-04-30 | $20.71 | $20.68 | $0.0277 | 4,268.0 | +0.19% |
| 2026-04-29 | $20.70 | $20.62 | $0.08 | 36,129.0 | -0.43% |
| 2026-04-28 | $20.77 | $20.73 | $0.0349 | 2,319.0 | +0.07% |
| 2026-04-27 | $20.78 | $20.73 | $0.05 | 7,590.0 | -0.20% |
| 2026-04-24 | $20.78 | $20.74 | $0.04 | 8,899.0 | +0.13% |
| 2026-04-23 | $20.79 | $20.74 | $0.05 | 3,452.0 | -0.12% |
| 2026-04-22 | $20.79 | $20.76 | $0.03 | 2,879.0 | +0.16% |
| 2026-04-21 | $20.80 | $20.73 | $0.07 | 36,046.0 | -0.35% |
| 2026-04-20 | $20.83 | $20.81 | $0.02 | 9,954.0 | -0.07% |
| 2026-04-17 | $20.84 | $20.82 | $0.0199 | 7,062.0 | +0.27% |
| 2026-04-16 | $20.78 | $20.74 | $0.04 | 7,518.0 | +0.04% |
| 2026-04-15 | $20.76 | $20.74 | $0.0201 | 8,553.0 | -0.19% |
| 2026-04-14 | $20.81 | $20.72 | $0.09 | 14,958.0 | +0.27% |
| 2026-04-13 | $20.75 | $20.72 | $0.025 | 3,251.0 | +0.10% |
| 2026-04-10 | $20.73 | $20.72 | $0.0099 | 2,765.0 | +0.00% |
| 2026-04-09 | $20.74 | $20.70 | $0.04 | 3,833.0 | -0.05% |
| 2026-04-08 | $20.76 | $20.73 | $0.025 | 4,975.0 | +0.31% |
| 2026-04-07 | $20.67 | $20.61 | $0.06 | 7,908.0 | +0.10% |
Flexshares Disciplined Duration Mbs Index Fund 주식 (MBSD) 연도별 가격 이력
이 심층 분석에서는 Flexshares Disciplined Duration Mbs Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBSD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flexshares Disciplined Duration Mbs Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flexshares Disciplined Duration Mbs Index Fund 주식 (MBSD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $20.69 | $20.56 | $0.13 | 40,120.0 | -0.07% |
| 2026-04 | $20.84 | $20.61 | $0.23 | 184,585.0 | -0.05% |
| 2026-03 | $20.94 | $20.53 | $0.41 | 203,352.0 | -1.63% |
| 2026-02 | $21.06 | $20.74 | $0.32 | 146,529.0 | +0.88% |
| 2026-01 | $20.90 | $20.64 | $0.255 | 218,960.0 | +0.43% |
Flexshares Disciplined Duration Mbs Index Fund 주식 (MBSD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.87 | $20.71 | $0.16 | 183,768.0 | -0.79% |
| 2025-11 | $21.02 | $20.79 | $0.23 | 143,619.0 | +0.26% |
| 2025-10 | $21.03 | $20.81 | $0.22 | 274,494.0 | +0.34% |
| 2025-09 | $21.10 | $20.63 | $0.47 | 165,747.0 | +0.52% |
| 2025-08 | $20.77 | $20.59 | $0.18 | 168,131.0 | +0.89% |
| 2025-07 | $20.64 | $20.43 | $0.2068 | 131,014.0 | -0.64% |
| 2025-06 | $20.70 | $20.32 | $0.3803 | 198,390.0 | +1.12% |
| 2025-05 | $20.61 | $20.25 | $0.355 | 247,658.0 | -1.02% |
| 2025-04 | $20.88 | $20.21 | $0.6699 | 705,063.0 | +0.16% |
| 2025-03 | $20.70 | $20.51 | $0.19 | 312,857.0 | -0.31% |
| 2025-02 | $20.71 | $20.21 | $0.50 | 421,552.0 | +1.87% |
| 2025-01 | $20.41 | $19.99 | $0.42 | 265,906.0 | +0.47% |
Flexshares Disciplined Duration Mbs Index Fund 주식 (MBSD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.65 | $20.12 | $0.5289 | 535,674.0 | -1.81% |
| 2024-11 | $20.65 | $20.32 | $0.33 | 162,447.0 | +0.70% |
| 2024-10 | $21.00 | $20.43 | $0.5694 | 543,537.0 | -2.29% |
| 2024-09 | $21.24 | $20.83 | $0.41 | 379,803.0 | +0.58% |
| 2024-08 | $21.07 | $20.62 | $0.45 | 442,077.0 | +0.87% |
| 2024-07 | $20.70 | $20.12 | $0.575 | 185,274.0 | +1.93% |
| 2024-06 | $20.43 | $20.16 | $0.27 | 394,517.0 | +0.40% |
| 2024-05 | $20.36 | $19.93 | $0.43 | 272,538.0 | +1.23% |
| 2024-04 | $20.29 | $19.90 | $0.3873 | 168,622.0 | -2.04% |
| 2024-03 | $20.48 | $20.21 | $0.27 | 385,386.0 | +0.32% |
| 2024-02 | $20.64 | $20.18 | $0.465 | 178,933.0 | -1.41% |
| 2024-01 | $20.62 | $20.35 | $0.2699 | 245,204.0 | +0.19% |
0.69%
자본화:
|
볼륨(24시간):