FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.43
-0.04 (-0.20%)
At close: Nov 14, 2025, 4:00 PM EST
22.43
0.00 (0.00%)
After-hours: Nov 14, 2025, 6:30 PM EST
BNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 22.48 | 22.48 | 22.45 | 22.43 | - | -0.17% | 1,632 |
| Nov 13, 2025 | 22.57 | 22.57 | 22.47 | 22.47 | 22.47 | -0.25% | 11,740 |
| Nov 12, 2025 | 22.55 | 22.55 | 22.52 | 22.53 | 22.53 | -0.04% | 15,686 |
| Nov 11, 2025 | 22.53 | 22.57 | 22.52 | 22.54 | 22.54 | 0.29% | 20,577 |
| Nov 10, 2025 | 22.49 | 22.49 | 22.47 | 22.47 | 22.47 | -0.04% | 4,857 |
| Nov 7, 2025 | 22.47 | 22.51 | 22.46 | 22.48 | 22.48 | -0.40% | 3,254 |
| Nov 6, 2025 | 22.58 | 22.58 | 22.57 | 22.57 | 22.49 | 0.40% | 12,683 |
| Nov 5, 2025 | 22.50 | 22.52 | 22.46 | 22.48 | 22.40 | -0.40% | 6,197 |
| Nov 4, 2025 | 22.57 | 22.57 | 22.54 | 22.57 | 22.49 | 0.16% | 12,600 |
| Nov 3, 2025 | 22.56 | 22.56 | 22.50 | 22.54 | 22.46 | -0.11% | 9,266 |
| Oct 31, 2025 | 22.49 | 22.59 | 22.49 | 22.56 | 22.48 | -0.03% | 2,939 |
| Oct 30, 2025 | 22.59 | 22.59 | 22.55 | 22.57 | 22.49 | -0.15% | 2,594 |
| Oct 29, 2025 | 22.73 | 22.73 | 22.59 | 22.60 | 22.52 | -0.53% | 3,136 |
| Oct 28, 2025 | 22.72 | 22.73 | 22.69 | 22.72 | 22.64 | - | 9,153 |
| Oct 27, 2025 | 22.67 | 22.73 | 22.67 | 22.72 | 22.64 | 0.15% | 15,899 |
| Oct 24, 2025 | 22.62 | 22.73 | 22.62 | 22.69 | 22.61 | 0.04% | 14,071 |
| Oct 23, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.60 | -0.20% | 1,983 |
| Oct 22, 2025 | 22.69 | 22.73 | 22.69 | 22.72 | 22.64 | 0.07% | 1,658 |
| Oct 21, 2025 | 22.71 | 22.73 | 22.71 | 22.71 | 22.63 | 0.08% | 7,120 |
| Oct 20, 2025 | 22.67 | 22.69 | 22.66 | 22.69 | 22.61 | 0.19% | 4,050 |
| Oct 17, 2025 | 22.65 | 22.66 | 22.62 | 22.64 | 22.57 | -0.15% | 3,539 |
| Oct 16, 2025 | 22.60 | 22.69 | 22.59 | 22.68 | 22.60 | 0.35% | 7,550 |
| Oct 15, 2025 | 22.64 | 22.65 | 22.57 | 22.60 | 22.52 | - | 1,923 |
| Oct 14, 2025 | 22.57 | 22.61 | 22.55 | 22.60 | 22.52 | 0.08% | 6,301 |
| Oct 13, 2025 | 22.56 | 22.58 | 22.49 | 22.58 | 22.50 | 0.19% | 12,771 |
| Oct 10, 2025 | 22.46 | 22.54 | 22.46 | 22.54 | 22.46 | 0.36% | 1,688 |
| Oct 9, 2025 | 22.46 | 22.47 | 22.43 | 22.46 | 22.38 | -0.10% | 1,788 |
| Oct 8, 2025 | 22.49 | 22.53 | 22.46 | 22.48 | 22.40 | 0.09% | 11,507 |
| Oct 7, 2025 | 22.49 | 22.50 | 22.46 | 22.46 | 22.38 | -0.16% | 2,448 |
| Oct 6, 2025 | 22.53 | 22.54 | 22.50 | 22.50 | 22.35 | -0.22% | 6,547 |
| Oct 3, 2025 | 22.49 | 22.58 | 22.49 | 22.55 | 22.40 | -0.07% | 8,614 |
| Oct 2, 2025 | 22.47 | 22.59 | 22.47 | 22.56 | 22.41 | 0.03% | 6,490 |
| Oct 1, 2025 | 22.57 | 22.57 | 22.52 | 22.55 | 22.41 | 0.26% | 16,299 |
| Sep 30, 2025 | 22.52 | 22.52 | 22.49 | 22.50 | 22.35 | -0.11% | 1,178 |
| Sep 29, 2025 | 22.49 | 22.52 | 22.48 | 22.52 | 22.37 | 0.33% | 10,102 |
| Sep 26, 2025 | 22.46 | 22.47 | 22.45 | 22.45 | 22.30 | -0.06% | 1,586 |
| Sep 25, 2025 | 22.44 | 22.46 | 22.42 | 22.46 | 22.31 | -0.13% | 3,029 |
| Sep 24, 2025 | 22.49 | 22.49 | 22.47 | 22.49 | 22.34 | -0.11% | 2,173 |
| Sep 23, 2025 | 22.49 | 22.53 | 22.46 | 22.52 | 22.37 | 0.21% | 5,435 |
| Sep 22, 2025 | 22.35 | 22.54 | 22.35 | 22.47 | 22.32 | -0.16% | 11,187 |
| Sep 19, 2025 | 22.53 | 22.53 | 22.49 | 22.51 | 22.36 | 0.04% | 3,689 |
| Sep 18, 2025 | 22.47 | 22.52 | 22.47 | 22.50 | 22.35 | -0.31% | 2,855 |
| Sep 17, 2025 | 22.64 | 22.69 | 22.55 | 22.57 | 22.42 | -0.24% | 4,156 |
| Sep 16, 2025 | 22.61 | 22.63 | 22.61 | 22.62 | 22.47 | 0.08% | 6,576 |
| Sep 15, 2025 | 22.66 | 22.66 | 22.59 | 22.60 | 22.45 | 0.21% | 10,556 |
| Sep 12, 2025 | 22.53 | 22.57 | 22.51 | 22.56 | 22.41 | -0.11% | 68,173 |
| Sep 11, 2025 | 22.62 | 22.62 | 22.57 | 22.58 | 22.43 | 0.13% | 35,996 |
| Sep 10, 2025 | 22.50 | 22.57 | 22.50 | 22.55 | 22.40 | 0.29% | 2,266 |
| Sep 9, 2025 | 22.54 | 22.54 | 22.48 | 22.49 | 22.34 | -0.16% | 1,931 |
| Sep 8, 2025 | 22.51 | 22.52 | 22.51 | 22.52 | 22.37 | -0.02% | 5,508 |