FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.32
+0.20 (0.90%)
Aug 1, 2025, 4:00 PM - Market closed
BNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.27 | 22.32 | 22.27 | 22.32 | 22.32 | 0.88% | 1,010 |
| Jul 31, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.04% | 389 |
| Jul 30, 2025 | 22.22 | 22.22 | 22.11 | 22.12 | 22.12 | -0.26% | 3,314 |
| Jul 29, 2025 | 22.18 | 22.18 | 22.13 | 22.18 | 22.18 | 0.43% | 9,221 |
| Jul 28, 2025 | 22.14 | 22.14 | 22.05 | 22.08 | 22.08 | -0.18% | 8,483 |
| Jul 25, 2025 | 22.17 | 22.17 | 22.07 | 22.12 | 22.12 | 0.23% | 5,187 |
| Jul 24, 2025 | 22.07 | 22.09 | 22.06 | 22.07 | 22.07 | -0.09% | 1,083 |
| Jul 23, 2025 | 22.08 | 22.10 | 22.08 | 22.09 | 22.09 | -0.20% | 2,470 |
| Jul 22, 2025 | 22.13 | 22.15 | 22.13 | 22.14 | 22.14 | 0.21% | 5,031 |
| Jul 21, 2025 | 22.10 | 22.12 | 22.09 | 22.09 | 22.09 | 0.33% | 1,967 |
| Jul 18, 2025 | 22.03 | 22.03 | 22.02 | 22.02 | 22.02 | 0.07% | 1,244 |
| Jul 17, 2025 | 22.02 | 22.02 | 21.98 | 22.00 | 22.00 | 0.11% | 11,474 |
| Jul 16, 2025 | 21.99 | 21.99 | 21.95 | 21.98 | 21.98 | 0.11% | 4,978 |
| Jul 15, 2025 | 21.99 | 21.99 | 21.91 | 21.95 | 21.95 | -0.27% | 5,308 |
| Jul 14, 2025 | 22.03 | 22.03 | 21.99 | 22.01 | 22.01 | -0.09% | 3,424 |
| Jul 11, 2025 | 22.04 | 22.04 | 22.00 | 22.03 | 22.03 | -0.41% | 17,334 |
| Jul 10, 2025 | 22.19 | 22.19 | 22.08 | 22.12 | 22.12 | 0.05% | 9,139 |
| Jul 9, 2025 | 22.06 | 22.11 | 22.06 | 22.11 | 22.11 | 0.55% | 2,211 |
| Jul 8, 2025 | 22.01 | 22.01 | 21.97 | 21.99 | 21.99 | -0.45% | 4,900 |
| Jul 7, 2025 | 22.12 | 22.14 | 22.08 | 22.09 | 22.02 | -0.37% | 11,367 |
| Jul 3, 2025 | 22.20 | 22.21 | 22.17 | 22.17 | 22.10 | -0.17% | 3,476 |
| Jul 2, 2025 | 22.22 | 22.23 | 22.20 | 22.21 | 22.14 | -0.19% | 8,913 |
| Jul 1, 2025 | 22.23 | 22.27 | 22.23 | 22.25 | 22.18 | -0.05% | 6,197 |
| Jun 30, 2025 | 22.20 | 22.27 | 22.20 | 22.27 | 22.19 | 0.37% | 2,034 |
| Jun 27, 2025 | 22.53 | 22.53 | 22.17 | 22.18 | 22.11 | -0.16% | 19,742 |
| Jun 26, 2025 | 22.21 | 22.23 | 22.17 | 22.22 | 22.15 | 0.18% | 9,367 |
| Jun 25, 2025 | 22.09 | 22.18 | 22.09 | 22.18 | 22.11 | 0.07% | 3,106 |
| Jun 24, 2025 | 22.12 | 22.17 | 22.12 | 22.17 | 22.09 | 0.36% | 6,056 |
| Jun 23, 2025 | 22.11 | 22.14 | 22.09 | 22.09 | 22.01 | 0.30% | 1,990 |
| Jun 20, 2025 | 22.00 | 22.06 | 22.00 | 22.02 | 21.95 | -0.05% | 2,208 |
| Jun 18, 2025 | 22.04 | 22.07 | 22.03 | 22.03 | 21.96 | 0.06% | 3,335 |
| Jun 17, 2025 | 21.97 | 22.02 | 21.94 | 22.02 | 21.94 | 0.41% | 7,148 |
| Jun 16, 2025 | 22.00 | 22.01 | 21.93 | 21.93 | 21.85 | -0.24% | 4,623 |
| Jun 13, 2025 | 21.88 | 21.99 | 21.88 | 21.98 | 21.91 | -0.41% | 73,977 |
| Jun 12, 2025 | 22.04 | 22.07 | 22.04 | 22.07 | 22.00 | 0.36% | 29,343 |
| Jun 11, 2025 | 22.00 | 22.00 | 21.94 | 21.99 | 21.92 | 0.42% | 13,528 |
| Jun 10, 2025 | 21.91 | 21.91 | 21.86 | 21.90 | 21.82 | 0.13% | 3,002 |
| Jun 9, 2025 | 21.84 | 21.88 | 21.83 | 21.87 | 21.80 | 0.32% | 5,768 |
| Jun 6, 2025 | 21.88 | 21.88 | 21.80 | 21.80 | 21.73 | -1.04% | 8,497 |
| Jun 5, 2025 | 22.05 | 22.06 | 22.00 | 22.03 | 21.88 | -0.23% | 3,225 |
| Jun 4, 2025 | 22.09 | 22.09 | 22.05 | 22.08 | 21.93 | 0.73% | 5,702 |
| Jun 3, 2025 | 21.97 | 21.98 | 21.91 | 21.92 | 21.77 | -0.10% | 16,090 |
| Jun 2, 2025 | 21.98 | 21.98 | 21.92 | 21.94 | 21.79 | -0.30% | 11,340 |
| May 30, 2025 | 21.97 | 22.01 | 21.96 | 22.01 | 21.86 | 0.36% | 3,446 |
| May 29, 2025 | 21.92 | 21.98 | 21.92 | 21.93 | 21.78 | 0.14% | 8,134 |
| May 28, 2025 | 21.89 | 21.90 | 21.86 | 21.90 | 21.75 | -0.09% | 15,279 |
| May 27, 2025 | 21.89 | 21.93 | 21.89 | 21.92 | 21.77 | 0.42% | 7,213 |
| May 23, 2025 | 21.81 | 21.83 | 21.79 | 21.83 | 21.68 | 0.17% | 47,858 |
| May 22, 2025 | 21.71 | 21.79 | 21.71 | 21.79 | 21.64 | 0.28% | 11,455 |
| May 21, 2025 | 21.81 | 21.82 | 21.73 | 21.73 | 21.58 | -0.69% | 8,784 |