Skip to main content

Flexshares Core Select Bond Fund (NY: BNDC )

21.96 +0.12 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 22.09 22.09 21.95 21.96 6,174 +0.12(+0.55%)
Jun 11, 2024 21.78 21.84 21.78 21.84 1,012 +0.09(+0.42%)
Jun 10, 2024 21.75 21.76 21.73 21.75 43,844 -0.05(-0.21%)
Jun 07, 2024 21.82 21.82 21.79 21.79 8,778 -0.18(-0.82%)
Jun 06, 2024 21.95 21.98 21.95 21.98 3,560 +0.01(+0.03%)
Jun 05, 2024 21.70 21.97 21.70 21.97 8,118 +0.07(+0.30%)
Jun 04, 2024 21.88 21.91 21.88 21.90 3,657 +0.10(+0.44%)
Jun 03, 2024 21.73 21.81 21.73 21.81 5,485 +0.13(+0.60%)
May 31, 2024 21.58 21.69 21.58 21.68 5,105 +0.08(+0.37%)
May 30, 2024 21.58 21.61 21.57 21.60 4,077 +0.09(+0.42%)
May 29, 2024 21.53 21.53 21.48 21.51 32,022 -0.09(-0.41%)
May 28, 2024 21.71 21.71 21.59 21.60 7,461 -0.11(-0.48%)
May 24, 2024 21.69 21.71 21.68 21.70 4,428 +0.02(+0.11%)
May 23, 2024 21.66 21.68 21.66 21.68 4,635 -0.07(-0.34%)
May 22, 2024 21.74 21.77 21.74 21.75 5,327 -0.02(-0.09%)
May 21, 2024 21.77 21.78 21.75 21.77 6,925 +0.05(+0.25%)
May 20, 2024 21.72 21.73 21.71 21.72 5,439 -0.03(-0.14%)
May 17, 2024 21.79 21.80 21.74 21.75 5,579 -0.06(-0.27%)
May 16, 2024 21.84 21.86 21.81 21.81 6,880 -0.03(-0.16%)
May 15, 2024 21.83 21.86 21.83 21.84 14,697 +0.14(+0.64%)
May 14, 2024 21.68 21.71 21.67 21.70 16,315 +0.07(+0.32%)
May 13, 2024 21.67 21.67 21.61 21.63 76,174 +0.02(+0.11%)
May 10, 2024 21.64 21.64 21.60 21.61 99,163 -0.07(-0.32%)
May 09, 2024 21.61 21.69 21.61 21.68 214,553 +0.05(+0.25%)
May 08, 2024 21.63 21.63 21.62 21.62 22,693 -0.05(-0.21%)
May 07, 2024 21.69 21.71 21.67 21.67 2,966 +0.05(+0.25%)
May 06, 2024 21.56 21.63 21.56 21.61 7,996 +0.00(+0.00%)
May 03, 2024 21.62 21.63 21.56 21.61 3,945 +0.13(+0.61%)
May 02, 2024 21.39 21.50 21.39 21.48 12,410 +0.08(+0.36%)
May 01, 2024 21.37 21.42 21.35 21.41 17,200 +0.09(+0.44%)
Apr 30, 2024 21.33 21.38 21.31 21.31 32,500 -0.10(-0.48%)
Apr 29, 2024 21.43 21.43 21.39 21.42 15,492 +0.07(+0.35%)
Apr 26, 2024 21.35 21.37 21.34 21.34 7,188 +0.05(+0.23%)
Apr 25, 2024 21.25 21.31 21.25 21.29 4,565 -0.06(-0.30%)
Apr 24, 2024 21.33 21.36 21.33 21.36 16,055 -0.06(-0.26%)
Apr 23, 2024 21.34 21.46 21.34 21.41 12,802 +0.03(+0.14%)
Apr 22, 2024 21.36 21.39 21.36 21.38 114,431 +0.01(+0.07%)
Apr 19, 2024 21.35 21.38 21.35 21.37 19,376 +0.02(+0.09%)
Apr 18, 2024 21.39 21.39 21.34 21.35 5,737 -0.06(-0.28%)
Apr 17, 2024 21.35 21.41 21.33 21.41 17,305 +0.12(+0.56%)
Apr 16, 2024 21.26 21.31 21.26 21.29 19,477 -0.06(-0.30%)
Apr 15, 2024 21.37 21.37 21.33 21.35 21,600 -0.15(-0.72%)
Apr 12, 2024 21.50 21.53 21.50 21.51 8,251 +0.07(+0.32%)
Apr 11, 2024 21.47 21.47 21.40 21.44 20,453 -0.01(-0.04%)
Apr 10, 2024 21.60 21.60 21.44 21.45 19,555 -0.25(-1.17%)
Apr 09, 2024 21.58 21.70 21.58 21.70 8,514 +0.07(+0.34%)
Apr 08, 2024 21.63 21.64 21.60 21.63 13,987 -0.02(-0.11%)
Apr 05, 2024 21.71 21.71 21.65 21.65 7,569 -0.11(-0.52%)
Apr 04, 2024 21.75 21.76 21.71 21.76 7,731 +0.06(+0.27%)
Apr 03, 2024 21.61 21.70 21.61 21.70 16,893 +0.00(+0.01%)
Apr 02, 2024 21.64 21.70 21.64 21.70 7,858 -0.02(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.