Skip to main content
FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
21.83
+0.05 (0.25%)
Dec 20, 2024, 3:45 PM EST - Market closed

BNDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.8421.8921.8421.8421.840.25%10,265
Dec 19, 202421.7721.7921.7421.7821.78-0.28%20,870
Dec 18, 202422.0122.0321.8321.8421.84-0.74%18,010
Dec 17, 202422.0022.0222.0022.0022.000.03%6,555
Dec 16, 202422.0122.0221.9722.0022.000.13%10,662
Dec 13, 202421.9522.0421.9521.9721.97-0.41%16,678
Dec 12, 202422.1222.1322.0622.0622.06-0.41%10,117
Dec 11, 202422.2422.2622.1522.1522.15-0.23%13,257
Dec 10, 202422.0822.2322.0822.2022.20-0.16%38,409
Dec 9, 202422.2722.2722.2322.2422.24-0.31%33,617
Dec 6, 202422.4022.4022.2822.3122.31-0.13%22,390
Dec 5, 202422.2822.3422.2822.3322.250.05%11,083
Dec 4, 202422.2322.3422.2222.3222.240.32%30,561
Dec 3, 202422.2922.2922.2522.2522.17-0.16%5,919
Dec 2, 202422.2122.3122.2122.2922.21-7,225
Nov 29, 202422.2822.2922.2522.2922.210.26%15,441
Nov 27, 202422.1822.2422.1822.2322.150.32%47,214
Nov 26, 202422.2322.2322.1022.1622.08-0.08%35,356
Nov 25, 202422.1422.1822.1222.1822.100.94%7,566
Nov 22, 202421.9621.9921.9621.9721.890.02%12,201
Nov 21, 202419.9022.0119.9021.9721.89-0.02%121,801
Nov 20, 202421.9522.0021.9221.9721.89-0.08%17,923
Nov 19, 202422.0122.0321.9821.9921.910.08%127,304
Nov 18, 202421.8921.9821.8921.9721.890.10%32,595
Nov 15, 202421.8821.9821.8621.9521.870.11%106,606
Nov 14, 202421.9922.0221.9221.9321.85-0.11%127,925
Nov 13, 202422.1322.1321.9021.9521.87-0.05%7,346
Nov 12, 202422.0222.0321.9521.9621.88-0.50%31,325
Nov 11, 202422.0722.0922.0622.0721.99-0.27%7,319
Nov 8, 202422.1322.1722.1222.1322.050.17%7,550
Nov 7, 202422.0622.2222.0622.0922.010.42%13,829
Nov 6, 202421.8722.0421.8722.0021.85-0.81%6,605
Nov 5, 202422.1222.1822.0722.1822.030.19%6,984
Nov 4, 202422.1622.1622.1022.1421.990.39%7,187
Nov 1, 202422.1022.1122.0322.0521.90-0.36%13,966
Oct 31, 202422.1022.1722.0722.1321.98-0.05%6,152
Oct 30, 202422.2022.2022.1422.1421.99-0.11%9,511
Oct 29, 202422.0622.1722.0622.1722.010.09%15,207
Oct 28, 202422.1522.1622.1022.1521.99-0.16%8,439
Oct 25, 202422.2122.2322.1722.1822.03-0.22%10,555
Oct 24, 202422.1822.2622.1822.2322.080.23%5,737
Oct 23, 202422.1722.2022.1722.1822.03-0.27%8,174
Oct 22, 202422.2822.2822.2222.2422.09-0.05%22,128
Oct 21, 202422.0422.3122.0422.2522.10-0.67%17,302
Oct 18, 202422.4122.4222.4022.4022.250.09%5,722
Oct 17, 202422.4922.4922.3722.3822.23-0.49%3,420
Oct 16, 202422.5022.5022.4922.4922.340.18%6,486
Oct 15, 202422.4422.4522.4422.4522.300.40%5,186
Oct 14, 202422.3522.3722.3422.3622.21-0.17%5,530
Oct 11, 202422.3622.4222.3622.4022.250.04%9,088
Oct 10, 202422.3922.4022.3522.3922.24-6,783
Oct 9, 202422.4322.4322.3922.3922.24-0.29%6,882
Oct 8, 202422.4022.4522.4022.4522.300.14%6,992
Oct 7, 202422.4422.4422.4222.4222.27-0.56%128,898
Oct 4, 202422.5922.5922.5422.5522.33-0.79%7,071
Oct 3, 202422.7622.7722.7222.7322.51-0.36%10,679
Oct 2, 202422.7822.8222.7822.8122.59-0.23%3,215
Oct 1, 202422.9022.9022.8422.8622.640.33%3,562
Sep 30, 202422.8422.8522.7922.7922.57-0.25%1,636
Sep 27, 202422.8522.8622.8322.8422.620.21%12,051
Sep 26, 202422.7822.8022.7722.8022.58-5,460
Sep 25, 202422.8222.8322.8022.8022.58-0.35%1,628
Sep 24, 202422.8522.8822.8422.8822.650.11%4,903
Sep 23, 202422.7822.8722.7822.8522.63-0.04%6,809
Sep 20, 202422.8722.8822.8522.8622.64-0.05%20,178
Sep 19, 202422.9022.9022.8522.8722.65-0.03%6,389
Sep 18, 202422.8922.9522.8822.8822.66-0.37%8,434
Sep 17, 202422.9923.0022.9622.9622.74-0.18%65,707
Sep 16, 202422.9523.0022.9523.0022.780.27%7,109
Sep 13, 202422.9222.9622.9222.9422.720.22%7,819
Sep 12, 202422.9022.9122.8722.8922.67-0.18%218,538
Sep 11, 202422.9222.9822.9122.9322.71-0.04%2,807
Sep 10, 202422.8822.9522.8822.9422.720.35%6,165
Sep 9, 202422.8122.8722.8122.8622.64-0.18%4,137
Sep 6, 202422.9422.9822.8722.9022.610.21%16,034
Sep 5, 202422.8522.8722.8222.8522.560.09%12,417
Sep 4, 202422.7322.8322.7322.8322.540.48%12,938
Sep 3, 202422.7122.7222.6822.7222.430.49%126,467
Aug 30, 202422.6722.6722.6122.6122.33-0.26%6,217
Aug 29, 202422.6522.6722.6322.6722.38-0.04%8,437
Aug 28, 202422.7122.7122.6822.6822.39-0.07%5,400
Aug 27, 202422.6722.7022.6622.7022.410.02%6,887
Aug 26, 202422.7322.7322.6922.6922.41-0.09%3,781
Aug 23, 202422.7122.7122.6922.7122.430.42%4,373
Aug 22, 202422.6722.6722.6022.6222.33-0.46%14,864
Aug 21, 202422.6422.7522.6422.7222.430.27%13,443
Aug 20, 202422.6322.6722.6322.6622.370.27%4,905
Aug 19, 202422.5922.6122.5822.6022.310.16%41,919
Aug 16, 202422.5422.5622.5322.5622.280.15%3,221
Aug 15, 202422.5122.5322.4922.5322.25-0.35%9,592
Aug 14, 202422.6322.6422.6122.6122.330.09%5,280
Aug 13, 202422.5722.6222.5422.5922.310.40%26,940
Aug 12, 202422.4522.5122.4522.5022.220.22%4,214
Aug 9, 202422.4722.4722.4522.4522.170.27%3,905
Aug 8, 202422.3722.4022.3522.3922.11-0.09%3,159
Aug 7, 202422.4622.4622.4022.4122.13-0.66%11,019
Aug 6, 202422.6722.6722.5622.5622.21-0.53%9,810
Aug 5, 202422.9822.9822.6522.6822.32-0.13%8,119
Aug 2, 202422.6722.7222.6522.7122.351.29%19,993
Aug 1, 202422.4222.4622.4222.4222.070.38%9,247