Skip to main content
logo
FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.55
-0.02 (-0.11%)
At close: Sep 12, 2025, 4:00 PM EDT
22.55
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT

BNDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202522.5322.5722.5122.5622.56-0.11%68,173
Sep 11, 202522.6222.6222.5722.5822.580.13%35,996
Sep 10, 202522.5022.5722.5022.5522.550.29%2,266
Sep 9, 202522.5422.5422.4822.4922.49-0.16%1,931
Sep 8, 202522.5122.5222.5122.5222.52-0.02%5,508
Sep 5, 202522.4622.5622.4622.5322.450.47%10,881
Sep 4, 202522.3522.4222.3522.4222.350.36%42,959
Sep 3, 202522.2922.3522.2922.3422.270.40%6,265
Sep 2, 202522.2422.2622.2222.2522.18-0.26%6,929
Aug 29, 202522.2922.3222.2922.3122.24-0.10%24,424
Aug 28, 202522.1922.3822.1922.3322.260.12%34,405
Aug 27, 202522.2322.3122.2322.3122.230.09%5,017
Aug 26, 202522.1622.2922.1622.2922.210.18%6,051
Aug 25, 202522.2522.2922.2222.2522.17-0.17%4,842
Aug 22, 202522.2222.3022.2222.2822.210.53%4,891
Aug 21, 202522.1822.1822.1422.1722.09-0.23%19,646
Aug 20, 202522.1122.2322.1122.2222.140.02%4,209
Aug 19, 202522.2122.2222.2022.2122.140.21%6,331
Aug 18, 202522.1722.1922.1522.1622.09-0.10%4,019
Aug 15, 202522.2222.2222.1822.1922.11-0.14%2,023
Aug 14, 202522.2622.2622.2222.2222.14-0.31%2,796
Aug 13, 202522.2922.3022.2822.2822.210.36%5,440
Aug 12, 202522.2622.2622.1922.2122.13-4,984
Aug 11, 202522.2322.2322.2022.2122.13-0.02%5,210
Aug 8, 202522.1822.2122.1822.2122.14-0.12%3,691
Aug 7, 202522.2922.3022.2222.2422.16-0.44%6,944
Aug 6, 202522.3422.3422.2922.3422.19-0.04%2,571
Aug 5, 202522.3322.3622.3122.3522.200.04%5,055
Aug 4, 202522.3222.3422.2922.3422.190.07%1,421
Aug 1, 202522.2722.3222.2722.3222.170.88%1,010
Jul 31, 202522.1322.1322.1322.1321.980.04%389
Jul 30, 202522.2222.2222.1122.1221.97-0.26%3,314
Jul 29, 202522.1822.1822.1322.1822.030.43%9,221
Jul 28, 202522.1422.1422.0522.0821.93-0.18%8,483
Jul 25, 202522.1722.1722.0722.1221.970.23%5,187
Jul 24, 202522.0722.0922.0622.0721.92-0.09%1,083
Jul 23, 202522.0822.1022.0822.0921.94-0.20%2,470
Jul 22, 202522.1322.1522.1322.1421.990.21%5,031
Jul 21, 202522.1022.1222.0922.0921.940.33%1,967
Jul 18, 202522.0322.0322.0222.0221.870.07%1,244
Jul 17, 202522.0222.0221.9822.0021.850.11%11,474
Jul 16, 202521.9921.9921.9521.9821.830.11%4,978
Jul 15, 202521.9921.9921.9121.9521.80-0.27%5,308
Jul 14, 202522.0322.0321.9922.0121.86-0.09%3,424
Jul 11, 202522.0422.0422.0022.0321.88-0.41%17,334
Jul 10, 202522.1922.1922.0822.1221.970.05%9,139
Jul 9, 202522.0622.1122.0622.1121.960.55%2,211
Jul 8, 202522.0122.0121.9721.9921.84-0.45%4,900
Jul 7, 202522.1222.1422.0822.0921.87-0.37%11,367
Jul 3, 202522.2022.2122.1722.1721.95-0.17%3,476