FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.42
+0.05 (0.21%)
At close: Jan 9, 2026, 4:00 PM EST
22.42
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
BNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.41 | 22.44 | 22.39 | 22.42 | 22.42 | 0.21% | 5,317 |
| Jan 8, 2026 | 22.37 | 22.39 | 22.36 | 22.37 | 22.37 | -0.19% | 5,029 |
| Jan 7, 2026 | 22.41 | 22.43 | 22.41 | 22.41 | 22.41 | 0.12% | 4,198 |
| Jan 6, 2026 | 22.38 | 22.39 | 22.36 | 22.39 | 22.39 | -0.07% | 7,663 |
| Jan 5, 2026 | 22.38 | 22.41 | 22.36 | 22.40 | 22.40 | 0.18% | 21,526 |
| Jan 2, 2026 | 22.35 | 22.38 | 22.33 | 22.36 | 22.36 | -0.02% | 7,183 |
| Dec 31, 2025 | 22.39 | 22.42 | 22.37 | 22.37 | 22.36 | -0.29% | 14,707 |
| Dec 30, 2025 | 22.41 | 22.48 | 22.40 | 22.43 | 22.43 | -0.04% | 46,246 |
| Dec 29, 2025 | 22.41 | 22.48 | 22.41 | 22.44 | 22.44 | 0.15% | 22,459 |
| Dec 26, 2025 | 22.42 | 22.42 | 22.39 | 22.41 | 22.41 | -0.50% | 3,592 |
| Dec 24, 2025 | 22.44 | 22.52 | 22.44 | 22.52 | 22.44 | 0.40% | 16,691 |
| Dec 23, 2025 | 22.40 | 22.46 | 22.39 | 22.43 | 22.35 | -0.09% | 8,927 |
| Dec 22, 2025 | 22.41 | 22.45 | 22.41 | 22.45 | 22.37 | 0.09% | 10,410 |
| Dec 19, 2025 | 22.43 | 22.45 | 22.42 | 22.43 | 22.35 | -0.16% | 8,168 |
| Dec 18, 2025 | 22.45 | 22.47 | 22.45 | 22.47 | 22.39 | 0.20% | 11,018 |
| Dec 17, 2025 | 22.40 | 22.42 | 22.39 | 22.42 | 22.34 | - | 10,486 |
| Dec 16, 2025 | 22.32 | 22.42 | 22.32 | 22.42 | 22.34 | 0.18% | 11,862 |
| Dec 15, 2025 | 22.40 | 22.40 | 22.36 | 22.38 | 22.30 | 0.13% | 9,950 |
| Dec 12, 2025 | 22.34 | 22.36 | 22.34 | 22.35 | 22.27 | -0.36% | 5,902 |
| Dec 11, 2025 | 22.64 | 22.64 | 22.41 | 22.43 | 22.35 | 0.09% | 32,697 |
| Dec 10, 2025 | 22.39 | 22.43 | 22.35 | 22.41 | 22.33 | 0.22% | 12,897 |
| Dec 9, 2025 | 22.39 | 22.39 | 22.35 | 22.36 | 22.28 | - | 14,111 |
| Dec 8, 2025 | 22.35 | 22.36 | 22.34 | 22.36 | 22.28 | -0.18% | 1,277 |
| Dec 5, 2025 | 22.43 | 22.43 | 22.38 | 22.40 | 22.32 | -0.53% | 11,422 |
| Dec 4, 2025 | 22.53 | 22.54 | 22.51 | 22.52 | 22.35 | -0.26% | 6,577 |
| Dec 3, 2025 | 22.56 | 22.58 | 22.56 | 22.58 | 22.40 | 0.17% | 4,079 |
| Dec 2, 2025 | 22.44 | 22.55 | 22.44 | 22.54 | 22.37 | 0.13% | 6,453 |
| Dec 1, 2025 | 22.52 | 22.52 | 22.50 | 22.51 | 22.34 | -0.44% | 6,473 |
| Nov 28, 2025 | 22.63 | 22.63 | 22.60 | 22.61 | 22.43 | -0.13% | 21,192 |
| Nov 26, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.46 | 0.18% | 335 |
| Nov 25, 2025 | 22.61 | 22.64 | 22.59 | 22.60 | 22.42 | 0.17% | 4,825 |
| Nov 24, 2025 | 22.54 | 22.58 | 22.54 | 22.56 | 22.39 | 0.16% | 3,845 |
| Nov 21, 2025 | 22.51 | 22.53 | 22.49 | 22.53 | 22.35 | 0.20% | 11,473 |
| Nov 20, 2025 | 22.47 | 22.49 | 22.45 | 22.48 | 22.30 | 0.20% | 16,194 |
| Nov 19, 2025 | 22.44 | 22.48 | 22.44 | 22.44 | 22.26 | -0.11% | 6,019 |
| Nov 18, 2025 | 22.48 | 22.48 | 22.41 | 22.46 | 22.29 | 0.07% | 5,850 |
| Nov 17, 2025 | 22.45 | 22.45 | 22.43 | 22.45 | 22.27 | 0.09% | 13,791 |
| Nov 14, 2025 | 22.48 | 22.48 | 22.43 | 22.43 | 22.25 | -0.20% | 3,425 |
| Nov 13, 2025 | 22.57 | 22.57 | 22.47 | 22.47 | 22.29 | -0.25% | 11,740 |
| Nov 12, 2025 | 22.55 | 22.55 | 22.52 | 22.53 | 22.35 | -0.04% | 15,686 |
| Nov 11, 2025 | 22.53 | 22.57 | 22.52 | 22.54 | 22.36 | 0.29% | 20,577 |
| Nov 10, 2025 | 22.49 | 22.49 | 22.47 | 22.47 | 22.30 | -0.04% | 4,857 |
| Nov 7, 2025 | 22.47 | 22.51 | 22.46 | 22.48 | 22.31 | -0.40% | 3,254 |
| Nov 6, 2025 | 22.58 | 22.58 | 22.57 | 22.57 | 22.32 | 0.40% | 12,683 |
| Nov 5, 2025 | 22.50 | 22.52 | 22.46 | 22.48 | 22.23 | -0.40% | 6,197 |
| Nov 4, 2025 | 22.57 | 22.57 | 22.54 | 22.57 | 22.32 | 0.16% | 12,600 |
| Nov 3, 2025 | 22.56 | 22.56 | 22.50 | 22.54 | 22.28 | -0.11% | 9,266 |
| Oct 31, 2025 | 22.49 | 22.59 | 22.49 | 22.56 | 22.31 | -0.03% | 2,939 |
| Oct 30, 2025 | 22.59 | 22.59 | 22.55 | 22.57 | 22.31 | -0.15% | 2,594 |
| Oct 29, 2025 | 22.73 | 22.73 | 22.59 | 22.60 | 22.35 | -0.53% | 3,136 |