Skip to main content
FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
21.98
+0.01 (0.05%)
Nov 21, 2024, 10:47 AM EST - Market open

BNDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.9522.0021.9221.9721.97-0.08%17,923
Nov 19, 202422.0122.0321.9821.9921.990.08%127,304
Nov 18, 202421.8921.9821.8921.9721.970.10%32,595
Nov 15, 202421.8821.9821.8621.9521.950.11%106,606
Nov 14, 202421.9922.0221.9221.9321.93-0.11%127,925
Nov 13, 202422.1322.1321.9021.9521.95-0.05%7,346
Nov 12, 202422.0222.0321.9521.9621.96-0.50%31,325
Nov 11, 202422.0722.0922.0622.0722.07-0.27%7,319
Nov 8, 202422.1322.1722.1222.1322.130.17%7,550
Nov 7, 202422.0622.2222.0622.0922.090.42%13,829
Nov 6, 202421.8722.0421.8722.0021.93-0.81%6,605
Nov 5, 202422.1222.1822.0722.1822.110.19%6,984
Nov 4, 202422.1622.1622.1022.1422.060.39%7,187
Nov 1, 202422.1022.1122.0322.0521.98-0.36%13,966
Oct 31, 202422.1022.1722.0722.1322.06-0.05%6,152
Oct 30, 202422.2022.2022.1422.1422.07-0.11%9,511
Oct 29, 202422.0622.1722.0622.1722.090.09%15,207
Oct 28, 202422.1522.1622.1022.1522.07-0.16%8,439
Oct 25, 202422.2122.2322.1722.1822.11-0.22%10,555
Oct 24, 202422.1822.2622.1822.2322.160.23%5,737
Oct 23, 202422.1722.2022.1722.1822.11-0.27%8,174
Oct 22, 202422.2822.2822.2222.2422.17-0.05%22,128
Oct 21, 202422.0422.3122.0422.2522.18-0.67%17,302
Oct 18, 202422.4122.4222.4022.4022.330.09%5,722
Oct 17, 202422.4922.4922.3722.3822.31-0.49%3,420
Oct 16, 202422.5022.5022.4922.4922.420.18%6,486
Oct 15, 202422.4422.4522.4422.4522.380.40%5,186
Oct 14, 202422.3522.3722.3422.3622.29-0.17%5,530
Oct 11, 202422.3622.4222.3622.4022.330.04%9,088
Oct 10, 202422.3922.4022.3522.3922.32-6,783
Oct 9, 202422.4322.4322.3922.3922.32-0.29%6,882
Oct 8, 202422.4022.4522.4022.4522.380.14%6,992
Oct 7, 202422.4422.4422.4222.4222.35-0.56%128,898
Oct 4, 202422.5922.5922.5422.5522.41-0.79%7,071
Oct 3, 202422.7622.7722.7222.7322.59-0.36%10,679
Oct 2, 202422.7822.8222.7822.8122.67-0.23%3,215
Oct 1, 202422.9022.9022.8422.8622.720.33%3,562
Sep 30, 202422.8422.8522.7922.7922.65-0.25%1,636
Sep 27, 202422.8522.8622.8322.8422.700.21%12,051
Sep 26, 202422.7822.8022.7722.8022.66-5,460
Sep 25, 202422.8222.8322.8022.8022.66-0.35%1,628
Sep 24, 202422.8522.8822.8422.8822.730.11%4,903
Sep 23, 202422.7822.8722.7822.8522.71-0.04%6,809
Sep 20, 202422.8722.8822.8522.8622.72-0.05%20,178
Sep 19, 202422.9022.9022.8522.8722.73-0.03%6,389
Sep 18, 202422.8922.9522.8822.8822.74-0.37%8,434
Sep 17, 202422.9923.0022.9622.9622.82-0.18%65,707
Sep 16, 202422.9523.0022.9523.0022.860.27%7,109
Sep 13, 202422.9222.9622.9222.9422.800.22%7,819
Sep 12, 202422.9022.9122.8722.8922.75-0.18%218,538
Sep 11, 202422.9222.9822.9122.9322.79-0.04%2,807
Sep 10, 202422.8822.9522.8822.9422.800.35%6,165
Sep 9, 202422.8122.8722.8122.8622.72-0.18%4,137
Sep 6, 202422.9422.9822.8722.9022.690.21%16,034
Sep 5, 202422.8522.8722.8222.8522.640.09%12,417
Sep 4, 202422.7322.8322.7322.8322.620.48%12,938
Sep 3, 202422.7122.7222.6822.7222.510.49%126,467
Aug 30, 202422.6722.6722.6122.6122.40-0.26%6,217
Aug 29, 202422.6522.6722.6322.6722.46-0.04%8,437
Aug 28, 202422.7122.7122.6822.6822.47-0.07%5,400
Aug 27, 202422.6722.7022.6622.7022.490.02%6,887
Aug 26, 202422.7322.7322.6922.6922.48-0.09%3,781
Aug 23, 202422.7122.7122.6922.7122.500.42%4,373
Aug 22, 202422.6722.6722.6022.6222.41-0.46%14,864
Aug 21, 202422.6422.7522.6422.7222.510.27%13,443
Aug 20, 202422.6322.6722.6322.6622.450.27%4,905
Aug 19, 202422.5922.6122.5822.6022.390.16%41,919
Aug 16, 202422.5422.5622.5322.5622.360.15%3,221
Aug 15, 202422.5122.5322.4922.5322.33-0.35%9,592
Aug 14, 202422.6322.6422.6122.6122.400.09%5,280
Aug 13, 202422.5722.6222.5422.5922.380.40%26,940
Aug 12, 202422.4522.5122.4522.5022.290.22%4,214
Aug 9, 202422.4722.4722.4522.4522.250.27%3,905
Aug 8, 202422.3722.4022.3522.3922.19-0.09%3,159
Aug 7, 202422.4622.4622.4022.4122.21-0.66%11,019
Aug 6, 202422.6722.6722.5622.5622.29-0.53%9,810
Aug 5, 202422.9822.9822.6522.6822.40-0.13%8,119
Aug 2, 202422.6722.7222.6522.7122.431.29%19,993
Aug 1, 202422.4222.4622.4222.4222.150.38%9,247
Jul 31, 202422.3022.3422.2422.3422.060.50%2,981
Jul 30, 202422.2922.2922.1922.2321.950.18%6,009
Jul 29, 202422.1922.2022.1822.1921.920.14%2,163
Jul 26, 202422.1022.1622.1022.1621.890.29%6,766
Jul 25, 202422.1122.1122.0622.0921.820.26%6,185
Jul 24, 202422.1122.1222.0322.0321.76-0.22%4,792
Jul 23, 202422.1222.1222.0822.0821.81-3,722
Jul 22, 202422.1222.1222.0622.0821.81-0.04%4,799
Jul 19, 202422.1022.1022.0922.0921.82-0.23%7,407
Jul 18, 202422.1922.2022.1422.1421.87-0.25%4,660
Jul 17, 202422.1122.2122.1122.2021.930.06%7,424
Jul 16, 202422.1322.1922.1222.1921.910.43%146,761
Jul 15, 202422.1022.1322.0922.0921.82-0.36%39,736
Jul 12, 202422.1422.1722.1322.1721.900.18%5,661
Jul 11, 202422.1322.1722.1222.1321.860.55%13,299
Jul 10, 202421.9922.0221.9822.0121.740.15%20,243
Jul 9, 202421.9621.9921.9621.9821.71-0.07%3,908
Jul 8, 202421.9822.0021.9721.9921.72-0.27%8,564
Jul 5, 202422.0222.0622.0122.0521.710.51%11,997
Jul 3, 202421.9421.9421.9421.9421.600.50%1,981
Jul 2, 202421.8421.8521.7621.8321.500.25%27,821