FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.41
-0.10 (-0.43%)
At close: Mar 6, 2026, 4:00 PM EST
22.41
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
BNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.50 | 22.56 | 22.49 | 22.51 | 22.51 | -0.22% | 15,672 |
| Mar 4, 2026 | 22.57 | 22.58 | 22.55 | 22.56 | 22.55 | -0.06% | 5,803 |
| Mar 3, 2026 | 22.53 | 22.58 | 22.53 | 22.57 | 22.57 | -0.07% | 8,987 |
| Mar 2, 2026 | 22.61 | 22.62 | 22.56 | 22.59 | 22.59 | -0.45% | 15,245 |
| Feb 27, 2026 | 22.69 | 22.70 | 22.69 | 22.69 | 22.69 | 0.21% | 4,578 |
| Feb 26, 2026 | 22.61 | 22.65 | 22.61 | 22.64 | 22.64 | 0.14% | 5,130 |
| Feb 25, 2026 | 22.60 | 22.62 | 22.60 | 22.61 | 22.61 | - | 4,743 |
| Feb 24, 2026 | 22.63 | 22.63 | 22.59 | 22.61 | 22.61 | - | 8,242 |
| Feb 23, 2026 | 22.59 | 22.63 | 22.59 | 22.61 | 22.61 | 0.13% | 5,200 |
| Feb 20, 2026 | 22.57 | 22.60 | 22.55 | 22.58 | 22.58 | 0.01% | 7,185 |
| Feb 19, 2026 | 22.61 | 22.61 | 22.54 | 22.58 | 22.58 | 0.03% | 22,314 |
| Feb 18, 2026 | 22.62 | 22.62 | 22.56 | 22.57 | 22.57 | -0.13% | 7,021 |
| Feb 17, 2026 | 22.59 | 22.60 | 22.59 | 22.60 | 22.60 | 0.05% | 7,499 |
| Feb 13, 2026 | 22.58 | 22.59 | 22.57 | 22.59 | 22.59 | 0.26% | 12,430 |
| Feb 12, 2026 | 22.51 | 22.54 | 22.47 | 22.53 | 22.53 | 0.45% | 27,282 |
| Feb 11, 2026 | 22.42 | 22.46 | 22.42 | 22.43 | 22.43 | -0.17% | 17,442 |
| Feb 10, 2026 | 22.47 | 22.48 | 22.46 | 22.47 | 22.47 | 0.33% | 26,316 |
| Feb 9, 2026 | 22.40 | 22.41 | 22.38 | 22.40 | 22.40 | -0.02% | 6,573 |
| Feb 6, 2026 | 22.38 | 22.40 | 22.35 | 22.40 | 22.40 | -0.39% | 16,604 |
| Feb 5, 2026 | 22.34 | 22.50 | 22.34 | 22.49 | 22.41 | 0.48% | 15,879 |
| Feb 4, 2026 | 22.38 | 22.40 | 22.36 | 22.38 | 22.30 | -0.03% | 20,749 |
| Feb 3, 2026 | 22.36 | 22.40 | 22.36 | 22.39 | 22.31 | 0.02% | 18,577 |
| Feb 2, 2026 | 22.38 | 22.41 | 22.37 | 22.38 | 22.30 | -0.13% | 10,394 |
| Jan 30, 2026 | 22.41 | 22.42 | 22.40 | 22.41 | 22.33 | -0.09% | 11,547 |
| Jan 29, 2026 | 22.42 | 22.43 | 22.41 | 22.43 | 22.35 | 0.11% | 14,680 |
| Jan 28, 2026 | 22.35 | 22.42 | 22.35 | 22.41 | 22.33 | -0.04% | 16,944 |
| Jan 27, 2026 | 22.45 | 22.46 | 22.42 | 22.42 | 22.34 | -0.11% | 6,207 |
| Jan 26, 2026 | 22.44 | 22.45 | 22.42 | 22.44 | 22.36 | 0.13% | 3,847 |
| Jan 23, 2026 | 22.42 | 22.42 | 22.38 | 22.41 | 22.33 | 0.13% | 6,018 |
| Jan 22, 2026 | 22.49 | 22.49 | 22.35 | 22.38 | 22.30 | 0.07% | 31,731 |
| Jan 21, 2026 | 22.30 | 22.38 | 22.30 | 22.37 | 22.29 | 0.20% | 9,535 |
| Jan 20, 2026 | 22.31 | 22.35 | 22.30 | 22.32 | 22.24 | -0.33% | 76,147 |
| Jan 16, 2026 | 22.44 | 22.44 | 22.39 | 22.40 | 22.32 | -0.20% | 7,289 |
| Jan 15, 2026 | 22.46 | 22.47 | 22.43 | 22.44 | 22.36 | -0.13% | 141,040 |
| Jan 14, 2026 | 22.45 | 22.48 | 22.45 | 22.47 | 22.39 | 0.18% | 1,707 |
| Jan 13, 2026 | 22.40 | 22.43 | 22.39 | 22.43 | 22.35 | -0.62% | 1,697 |
| Jan 12, 2026 | 22.25 | 22.57 | 22.25 | 22.57 | 22.49 | 0.69% | 10,268 |
| Jan 9, 2026 | 22.41 | 22.44 | 22.39 | 22.42 | 22.34 | 0.21% | 5,317 |
| Jan 8, 2026 | 22.37 | 22.39 | 22.36 | 22.37 | 22.29 | -0.19% | 5,029 |
| Jan 7, 2026 | 22.41 | 22.43 | 22.41 | 22.41 | 22.33 | 0.12% | 4,198 |
| Jan 6, 2026 | 22.38 | 22.39 | 22.36 | 22.39 | 22.31 | -0.07% | 7,663 |
| Jan 5, 2026 | 22.38 | 22.41 | 22.36 | 22.40 | 22.32 | 0.18% | 21,526 |
| Jan 2, 2026 | 22.35 | 22.38 | 22.33 | 22.36 | 22.28 | -0.02% | 7,183 |
| Dec 31, 2025 | 22.39 | 22.42 | 22.37 | 22.37 | 22.29 | -0.29% | 14,707 |
| Dec 30, 2025 | 22.41 | 22.48 | 22.40 | 22.43 | 22.35 | -0.04% | 46,246 |
| Dec 29, 2025 | 22.41 | 22.48 | 22.41 | 22.44 | 22.36 | 0.15% | 22,459 |
| Dec 26, 2025 | 22.42 | 22.42 | 22.39 | 22.41 | 22.33 | -0.50% | 3,592 |
| Dec 24, 2025 | 22.44 | 22.52 | 22.44 | 22.52 | 22.36 | 0.40% | 16,691 |
| Dec 23, 2025 | 22.40 | 22.46 | 22.39 | 22.43 | 22.27 | -0.09% | 8,927 |
| Dec 22, 2025 | 22.41 | 22.45 | 22.41 | 22.45 | 22.29 | 0.09% | 10,410 |