FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.01
-0.06 (-0.25%)
Jun 22, 2026, 4:00 PM EDT - Market closed
BNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 21.94 | 22.03 | 21.94 | 22.01 | 22.01 | -0.25% | 10,874 |
| Jun 18, 2026 | 22.09 | 22.09 | 22.06 | 22.07 | 22.07 | 0.11% | 1,113 |
| Jun 17, 2026 | 22.10 | 22.11 | 22.02 | 22.04 | 22.04 | -0.24% | 6,053 |
| Jun 16, 2026 | 22.21 | 22.21 | 22.07 | 22.09 | 22.09 | 0.15% | 9,653 |
| Jun 15, 2026 | 22.07 | 22.08 | 22.06 | 22.06 | 22.06 | 0.11% | 6,614 |
| Jun 12, 2026 | 22.02 | 22.05 | 22.02 | 22.04 | 22.04 | -0.13% | 8,444 |
| Jun 11, 2026 | 21.98 | 22.07 | 21.96 | 22.07 | 22.06 | 0.55% | 2,492 |
| Jun 10, 2026 | 22.02 | 22.02 | 21.93 | 21.95 | 21.95 | -0.07% | 5,546 |
| Jun 9, 2026 | 21.97 | 21.97 | 21.93 | 21.96 | 21.96 | 0.21% | 6,567 |
| Jun 8, 2026 | 21.94 | 21.94 | 21.91 | 21.92 | 21.91 | -0.03% | 7,622 |
| Jun 5, 2026 | 21.93 | 21.95 | 21.92 | 21.92 | 21.92 | -0.44% | 2,284 |
| Jun 4, 2026 | 22.09 | 22.11 | 22.08 | 22.09 | 22.02 | 0.13% | 14,390 |
| Jun 3, 2026 | 22.07 | 22.09 | 22.05 | 22.07 | 21.99 | -0.22% | 9,216 |
| Jun 2, 2026 | 22.12 | 22.13 | 22.09 | 22.11 | 22.04 | 0.06% | 7,382 |
| Jun 1, 2026 | 22.04 | 22.11 | 22.03 | 22.10 | 22.03 | -0.03% | 11,990 |
| May 29, 2026 | 22.13 | 22.15 | 22.07 | 22.11 | 22.03 | 0.02% | 23,443 |
| May 28, 2026 | 22.10 | 22.12 | 22.07 | 22.11 | 22.03 | 0.22% | 5,643 |
| May 27, 2026 | 22.07 | 22.08 | 22.05 | 22.06 | 21.98 | 0.05% | 7,096 |
| May 26, 2026 | 22.05 | 22.06 | 22.01 | 22.05 | 21.97 | 0.39% | 50,367 |
| May 22, 2026 | 21.95 | 22.01 | 21.93 | 21.96 | 21.89 | -0.05% | 23,593 |
| May 21, 2026 | 21.91 | 21.97 | 21.89 | 21.97 | 21.90 | 0.12% | 1,492 |
| May 20, 2026 | 21.85 | 21.98 | 21.84 | 21.94 | 21.87 | 0.52% | 15,152 |
| May 19, 2026 | 21.83 | 21.86 | 21.70 | 21.83 | 21.76 | -0.32% | 19,314 |
| May 18, 2026 | 21.86 | 21.92 | 21.86 | 21.90 | 21.83 | -0.01% | 3,021 |
| May 15, 2026 | 21.88 | 21.92 | 21.88 | 21.90 | 21.83 | -0.61% | 8,999 |
| May 14, 2026 | 22.07 | 22.09 | 22.04 | 22.04 | 21.96 | -0.11% | 17,644 |
| May 13, 2026 | 22.03 | 22.06 | 22.01 | 22.06 | 21.99 | 0.07% | 23,331 |
| May 12, 2026 | 22.12 | 22.12 | 22.02 | 22.05 | 21.97 | -0.27% | 27,956 |
| May 11, 2026 | 22.13 | 22.14 | 22.09 | 22.11 | 22.03 | -0.25% | 9,958 |
| May 8, 2026 | 22.17 | 22.18 | 22.14 | 22.16 | 22.09 | 0.18% | 8,090 |
| May 7, 2026 | 22.19 | 22.19 | 22.11 | 22.12 | 22.05 | -0.19% | 8,963 |
| May 6, 2026 | 22.21 | 22.23 | 22.20 | 22.23 | 22.09 | 0.43% | 8,055 |
| May 5, 2026 | 22.12 | 22.16 | 22.05 | 22.14 | 21.99 | 0.14% | 25,416 |
| May 4, 2026 | 22.15 | 22.15 | 22.06 | 22.11 | 21.96 | -0.31% | 14,370 |
| May 1, 2026 | 22.11 | 22.24 | 22.11 | 22.17 | 22.03 | 0.13% | 22,885 |
| Apr 30, 2026 | 22.10 | 22.17 | 22.10 | 22.14 | 22.00 | 0.10% | 6,639 |
| Apr 29, 2026 | 22.16 | 22.16 | 22.10 | 22.12 | 21.98 | -0.40% | 3,998 |
| Apr 28, 2026 | 22.21 | 22.22 | 22.18 | 22.21 | 22.07 | -0.08% | 23,997 |
| Apr 27, 2026 | 22.24 | 22.24 | 22.23 | 22.23 | 22.08 | -0.15% | 1,186 |
| Apr 24, 2026 | 22.20 | 22.27 | 22.20 | 22.26 | 22.12 | 0.12% | 3,884 |
| Apr 23, 2026 | 22.28 | 22.29 | 22.23 | 22.24 | 22.09 | -0.25% | 5,362 |
| Apr 22, 2026 | 22.30 | 22.35 | 22.26 | 22.29 | 22.15 | 0.18% | 22,865 |
| Apr 21, 2026 | 22.30 | 22.30 | 22.25 | 22.25 | 22.11 | -0.29% | 17,571 |
| Apr 20, 2026 | 22.29 | 22.32 | 22.29 | 22.32 | 22.17 | -0.04% | 14,812 |
| Apr 17, 2026 | 22.33 | 22.34 | 22.32 | 22.32 | 22.18 | 0.40% | 2,504 |
| Apr 16, 2026 | 22.27 | 22.27 | 22.23 | 22.24 | 22.09 | -0.13% | 21,904 |
| Apr 15, 2026 | 22.25 | 22.28 | 22.25 | 22.27 | 22.12 | -0.07% | 7,925 |
| Apr 14, 2026 | 22.26 | 22.30 | 22.26 | 22.28 | 22.14 | 0.16% | 15,650 |
| Apr 13, 2026 | 22.22 | 22.25 | 22.20 | 22.25 | 22.10 | 0.18% | 1,909 |
| Apr 10, 2026 | 22.31 | 22.31 | 22.19 | 22.21 | 22.06 | -0.13% | 24,534 |