FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.50
-0.05 (-0.24%)
Oct 6, 2025, 4:00 PM EDT - Market closed
BNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 22.53 | 22.54 | 22.50 | 22.50 | 22.50 | -0.22% | 6,547 |
| Oct 3, 2025 | 22.49 | 22.58 | 22.49 | 22.55 | 22.55 | -0.07% | 8,614 |
| Oct 2, 2025 | 22.47 | 22.59 | 22.47 | 22.56 | 22.56 | 0.03% | 6,490 |
| Oct 1, 2025 | 22.57 | 22.57 | 22.52 | 22.55 | 22.55 | 0.26% | 16,299 |
| Sep 30, 2025 | 22.52 | 22.52 | 22.49 | 22.50 | 22.50 | -0.11% | 1,178 |
| Sep 29, 2025 | 22.49 | 22.52 | 22.48 | 22.52 | 22.52 | 0.33% | 10,102 |
| Sep 26, 2025 | 22.46 | 22.47 | 22.45 | 22.45 | 22.45 | -0.06% | 1,586 |
| Sep 25, 2025 | 22.44 | 22.46 | 22.42 | 22.46 | 22.46 | -0.13% | 3,029 |
| Sep 24, 2025 | 22.49 | 22.49 | 22.47 | 22.49 | 22.49 | -0.11% | 2,173 |
| Sep 23, 2025 | 22.49 | 22.53 | 22.46 | 22.52 | 22.52 | 0.21% | 5,435 |
| Sep 22, 2025 | 22.35 | 22.54 | 22.35 | 22.47 | 22.47 | -0.16% | 11,187 |
| Sep 19, 2025 | 22.53 | 22.53 | 22.49 | 22.51 | 22.51 | 0.04% | 3,689 |
| Sep 18, 2025 | 22.47 | 22.52 | 22.47 | 22.50 | 22.50 | -0.31% | 2,855 |
| Sep 17, 2025 | 22.64 | 22.69 | 22.55 | 22.57 | 22.57 | -0.24% | 4,156 |
| Sep 16, 2025 | 22.61 | 22.63 | 22.61 | 22.62 | 22.62 | 0.08% | 6,576 |
| Sep 15, 2025 | 22.66 | 22.66 | 22.59 | 22.60 | 22.60 | 0.21% | 10,556 |
| Sep 12, 2025 | 22.53 | 22.57 | 22.51 | 22.56 | 22.56 | -0.11% | 68,173 |
| Sep 11, 2025 | 22.62 | 22.62 | 22.57 | 22.58 | 22.58 | 0.13% | 35,996 |
| Sep 10, 2025 | 22.50 | 22.57 | 22.50 | 22.55 | 22.55 | 0.29% | 2,266 |
| Sep 9, 2025 | 22.54 | 22.54 | 22.48 | 22.49 | 22.49 | -0.16% | 1,931 |
| Sep 8, 2025 | 22.51 | 22.52 | 22.51 | 22.52 | 22.52 | -0.02% | 5,508 |
| Sep 5, 2025 | 22.46 | 22.56 | 22.46 | 22.53 | 22.45 | 0.47% | 10,881 |
| Sep 4, 2025 | 22.35 | 22.42 | 22.35 | 22.42 | 22.35 | 0.36% | 42,959 |
| Sep 3, 2025 | 22.29 | 22.35 | 22.29 | 22.34 | 22.27 | 0.40% | 6,265 |
| Sep 2, 2025 | 22.24 | 22.26 | 22.22 | 22.25 | 22.18 | -0.26% | 6,929 |
| Aug 29, 2025 | 22.29 | 22.32 | 22.29 | 22.31 | 22.24 | -0.10% | 24,424 |
| Aug 28, 2025 | 22.19 | 22.38 | 22.19 | 22.33 | 22.26 | 0.12% | 34,405 |
| Aug 27, 2025 | 22.23 | 22.31 | 22.23 | 22.31 | 22.23 | 0.09% | 5,017 |
| Aug 26, 2025 | 22.16 | 22.29 | 22.16 | 22.29 | 22.21 | 0.18% | 6,051 |
| Aug 25, 2025 | 22.25 | 22.29 | 22.22 | 22.25 | 22.17 | -0.17% | 4,842 |
| Aug 22, 2025 | 22.22 | 22.30 | 22.22 | 22.28 | 22.21 | 0.53% | 4,891 |
| Aug 21, 2025 | 22.18 | 22.18 | 22.14 | 22.17 | 22.09 | -0.23% | 19,646 |
| Aug 20, 2025 | 22.11 | 22.23 | 22.11 | 22.22 | 22.14 | 0.02% | 4,209 |
| Aug 19, 2025 | 22.21 | 22.22 | 22.20 | 22.21 | 22.14 | 0.21% | 6,331 |
| Aug 18, 2025 | 22.17 | 22.19 | 22.15 | 22.16 | 22.09 | -0.10% | 4,019 |
| Aug 15, 2025 | 22.22 | 22.22 | 22.18 | 22.19 | 22.11 | -0.14% | 2,023 |
| Aug 14, 2025 | 22.26 | 22.26 | 22.22 | 22.22 | 22.14 | -0.31% | 2,796 |
| Aug 13, 2025 | 22.29 | 22.30 | 22.28 | 22.28 | 22.21 | 0.36% | 5,440 |
| Aug 12, 2025 | 22.26 | 22.26 | 22.19 | 22.21 | 22.13 | - | 4,984 |
| Aug 11, 2025 | 22.23 | 22.23 | 22.20 | 22.21 | 22.13 | -0.02% | 5,210 |
| Aug 8, 2025 | 22.18 | 22.21 | 22.18 | 22.21 | 22.14 | -0.12% | 3,691 |
| Aug 7, 2025 | 22.29 | 22.30 | 22.22 | 22.24 | 22.16 | -0.44% | 6,944 |
| Aug 6, 2025 | 22.34 | 22.34 | 22.29 | 22.34 | 22.19 | -0.04% | 2,571 |
| Aug 5, 2025 | 22.33 | 22.36 | 22.31 | 22.35 | 22.20 | 0.04% | 5,055 |
| Aug 4, 2025 | 22.32 | 22.34 | 22.29 | 22.34 | 22.19 | 0.07% | 1,421 |
| Aug 1, 2025 | 22.27 | 22.32 | 22.27 | 22.32 | 22.17 | 0.88% | 1,010 |
| Jul 31, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 21.98 | 0.04% | 389 |
| Jul 30, 2025 | 22.22 | 22.22 | 22.11 | 22.12 | 21.97 | -0.26% | 3,314 |
| Jul 29, 2025 | 22.18 | 22.18 | 22.13 | 22.18 | 22.03 | 0.43% | 9,221 |
| Jul 28, 2025 | 22.14 | 22.14 | 22.05 | 22.08 | 21.93 | -0.18% | 8,483 |