FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.05
-0.01 (-0.07%)
Apr 8, 2025, 11:05 AM EDT - Market open
BNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 22.16 | 22.26 | 22.04 | 22.06 | 22.06 | -1.56% | 13,679 |
| Apr 4, 2025 | 22.50 | 22.55 | 22.41 | 22.41 | 22.33 | 0.02% | 11,098 |
| Apr 3, 2025 | 22.43 | 22.46 | 22.41 | 22.41 | 22.33 | 0.65% | 15,104 |
| Apr 2, 2025 | 22.33 | 22.33 | 22.24 | 22.26 | 22.18 | -0.16% | 22,283 |
| Apr 1, 2025 | 22.30 | 22.32 | 22.30 | 22.30 | 22.22 | 0.38% | 1,473 |
| Mar 31, 2025 | 22.18 | 22.25 | 22.18 | 22.21 | 22.13 | 0.21% | 7,560 |
| Mar 28, 2025 | 22.14 | 22.18 | 22.12 | 22.17 | 22.09 | 0.61% | 81,581 |
| Mar 27, 2025 | 22.03 | 22.03 | 22.01 | 22.03 | 21.95 | -0.12% | 32,728 |
| Mar 26, 2025 | 22.17 | 22.17 | 22.02 | 22.06 | 21.98 | -0.19% | 47,297 |
| Mar 25, 2025 | 22.09 | 22.11 | 22.08 | 22.10 | 22.02 | 0.14% | 28,772 |
| Mar 24, 2025 | 22.10 | 22.10 | 22.06 | 22.07 | 21.99 | -0.47% | 13,458 |
| Mar 21, 2025 | 22.28 | 22.28 | 22.17 | 22.18 | 22.10 | -0.09% | 4,845 |
| Mar 20, 2025 | 22.27 | 22.27 | 22.20 | 22.20 | 22.12 | 0.14% | 119,690 |
| Mar 19, 2025 | 22.08 | 22.20 | 22.08 | 22.17 | 22.09 | 0.27% | 16,904 |
| Mar 18, 2025 | 22.06 | 22.12 | 22.05 | 22.11 | 22.03 | 0.14% | 50,739 |
| Mar 17, 2025 | 22.07 | 22.15 | 22.07 | 22.08 | 22.00 | 0.14% | 9,258 |
| Mar 14, 2025 | 22.16 | 22.16 | 22.05 | 22.05 | 21.97 | -0.29% | 9,518 |
| Mar 13, 2025 | 21.99 | 22.12 | 21.99 | 22.11 | 22.03 | 0.34% | 59,210 |
| Mar 12, 2025 | 22.16 | 22.16 | 22.04 | 22.04 | 21.96 | -0.16% | 4,950 |
| Mar 11, 2025 | 22.17 | 22.18 | 22.07 | 22.07 | 21.99 | -0.54% | 129,309 |
| Mar 10, 2025 | 22.20 | 22.21 | 22.17 | 22.19 | 22.11 | 0.54% | 5,311 |
| Mar 7, 2025 | 22.15 | 22.17 | 22.04 | 22.07 | 21.99 | -0.46% | 17,183 |
| Mar 6, 2025 | 22.13 | 22.19 | 22.13 | 22.17 | 22.02 | -0.14% | 2,000 |
| Mar 5, 2025 | 22.30 | 22.30 | 22.20 | 22.20 | 22.05 | -0.33% | 4,955 |
| Mar 4, 2025 | 22.62 | 22.62 | 22.26 | 22.28 | 22.13 | -0.29% | 16,331 |
| Mar 3, 2025 | 22.24 | 22.35 | 22.24 | 22.34 | 22.19 | 0.09% | 16,189 |
| Feb 28, 2025 | 22.23 | 22.32 | 22.23 | 22.32 | 22.17 | 0.45% | 2,439 |
| Feb 27, 2025 | 22.19 | 22.22 | 22.16 | 22.22 | 22.07 | -0.08% | 60,827 |
| Feb 26, 2025 | 22.19 | 22.24 | 22.15 | 22.24 | 22.09 | 0.31% | 9,990 |
| Feb 25, 2025 | 22.15 | 22.18 | 22.15 | 22.17 | 22.02 | 0.59% | 139,219 |
| Feb 24, 2025 | 22.01 | 22.06 | 22.01 | 22.04 | 21.89 | 0.09% | 6,582 |
| Feb 21, 2025 | 21.98 | 22.04 | 21.97 | 22.02 | 21.87 | 0.46% | 15,483 |
| Feb 20, 2025 | 21.91 | 21.92 | 21.90 | 21.92 | 21.77 | 0.27% | 6,056 |
| Feb 19, 2025 | 21.91 | 21.91 | 21.83 | 21.86 | 21.72 | 0.04% | 7,687 |
| Feb 18, 2025 | 21.83 | 21.90 | 21.83 | 21.85 | 21.71 | -0.38% | 3,575 |
| Feb 14, 2025 | 21.96 | 21.98 | 21.94 | 21.94 | 21.79 | 0.32% | 13,561 |
| Feb 13, 2025 | 21.73 | 21.88 | 21.73 | 21.87 | 21.72 | 0.64% | 162,322 |
| Feb 12, 2025 | 21.70 | 21.74 | 21.70 | 21.73 | 21.58 | -0.55% | 13,409 |
| Feb 11, 2025 | 21.93 | 21.93 | 21.81 | 21.85 | 21.70 | -0.14% | 24,986 |
| Feb 10, 2025 | 21.91 | 21.93 | 21.88 | 21.88 | 21.73 | - | 7,854 |
| Feb 7, 2025 | 21.88 | 21.90 | 21.87 | 21.88 | 21.73 | -0.66% | 2,650 |
| Feb 6, 2025 | 22.01 | 22.03 | 22.00 | 22.02 | 21.81 | - | 8,446 |
| Feb 5, 2025 | 22.03 | 22.07 | 22.02 | 22.02 | 21.81 | 0.52% | 20,323 |
| Feb 4, 2025 | 21.86 | 21.91 | 21.86 | 21.91 | 21.70 | 0.16% | 5,331 |
| Feb 3, 2025 | 21.83 | 21.94 | 21.83 | 21.87 | 21.66 | 0.02% | 18,313 |
| Jan 31, 2025 | 21.90 | 21.92 | 21.83 | 21.87 | 21.66 | -0.12% | 11,108 |
| Jan 30, 2025 | 21.89 | 21.91 | 21.88 | 21.89 | 21.68 | 0.16% | 2,386 |
| Jan 29, 2025 | 21.88 | 21.88 | 21.81 | 21.86 | 21.65 | -0.16% | 8,283 |
| Jan 28, 2025 | 21.85 | 21.89 | 21.81 | 21.89 | 21.68 | 0.09% | 17,676 |
| Jan 27, 2025 | 21.84 | 21.88 | 21.84 | 21.87 | 21.66 | 0.55% | 10,427 |