Skip to main content

Flexshares Core Select Bond Fund (NY: BNDC )

22.06 -0.04 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.06 22.10 22.06 22.06 7,244 -0.04(-0.18%)
Mar 27, 2024 22.06 22.10 22.10 3,777 +0.05(+0.23%)
Mar 26, 2024 22.00 22.05 21.99 22.05 29,964 +0.04(+0.18%)
Mar 25, 2024 21.98 22.01 21.98 22.01 7,485 -0.03(-0.15%)
Mar 22, 2024 22.06 22.06 22.03 22.05 12,560 +0.07(+0.32%)
Mar 21, 2024 22.00 22.00 21.96 21.98 20,627 -0.00(-0.02%)
Mar 20, 2024 22.01 22.01 21.90 21.98 163,054 +0.07(+0.32%)
Mar 19, 2024 21.89 21.92 21.89 21.91 16,068 +0.05(+0.21%)
Mar 18, 2024 21.88 21.88 21.84 21.86 31,078 -0.02(-0.09%)
Mar 15, 2024 21.89 21.90 21.88 21.89 59,974 -0.00(-0.02%)
Mar 14, 2024 21.93 21.93 21.87 21.89 153,203 -0.16(-0.70%)
Mar 13, 2024 22.06 22.07 22.04 22.05 9,816 -0.04(-0.20%)
Mar 12, 2024 22.10 22.11 22.07 22.09 40,720 -0.06(-0.25%)
Mar 11, 2024 22.15 22.17 22.14 22.15 13,104 -0.02(-0.11%)
Mar 08, 2024 22.16 22.17 22.15 22.17 5,503 +0.02(+0.09%)
Mar 07, 2024 22.12 22.16 22.10 22.15 12,543 +0.02(+0.10%)
Mar 06, 2024 22.10 22.14 22.10 22.13 16,653 +0.05(+0.23%)
Mar 05, 2024 21.94 22.09 21.94 22.08 10,171 +0.12(+0.55%)
Mar 04, 2024 21.94 21.96 21.94 21.96 8,459 -0.04(-0.18%)
Mar 01, 2024 21.89 22.00 21.89 22.00 22,671 +0.08(+0.36%)
Feb 29, 2024 21.90 21.93 21.90 21.92 12,156 +0.04(+0.18%)
Feb 28, 2024 21.79 21.88 21.79 21.88 63,615 +0.07(+0.34%)
Feb 27, 2024 21.84 21.85 21.80 21.80 16,502 -0.05(-0.23%)
Feb 26, 2024 21.93 21.93 21.82 21.85 8,525 -0.04(-0.16%)
Feb 23, 2024 21.82 21.91 21.82 21.89 27,058 +0.10(+0.47%)
Feb 22, 2024 21.79 21.80 21.77 21.79 9,041 -0.01(-0.06%)
Feb 21, 2024 21.86 21.86 21.79 21.80 41,106 -0.05(-0.25%)
Feb 20, 2024 21.85 21.89 21.85 21.85 13,034 +0.03(+0.13%)
Feb 16, 2024 21.81 21.83 21.80 21.82 20,608 -0.07(-0.33%)
Feb 15, 2024 21.91 21.91 21.87 21.90 9,509 +0.05(+0.22%)
Feb 14, 2024 21.78 21.86 21.78 21.85 14,329 +0.08(+0.36%)
Feb 13, 2024 21.80 21.81 21.77 21.77 15,801 -0.19(-0.87%)
Feb 12, 2024 21.94 21.98 21.93 21.96 11,084 +0.01(+0.07%)
Feb 09, 2024 21.99 21.99 21.93 21.95 13,869 -0.02(-0.07%)
Feb 08, 2024 21.95 21.98 21.95 21.96 10,601 -0.07(-0.34%)
Feb 07, 2024 22.05 22.07 22.03 22.04 10,968 -0.03(-0.12%)
Feb 06, 2024 21.89 22.08 21.89 22.06 13,521 +0.11(+0.49%)
Feb 05, 2024 22.00 22.00 21.93 21.96 14,210 -0.17(-0.76%)
Feb 02, 2024 22.12 22.16 22.07 22.12 61,886 -0.21(-0.92%)
Feb 01, 2024 22.30 22.38 22.29 22.33 28,674 +0.11(+0.50%)
Jan 31, 2024 22.19 22.23 22.18 22.22 12,915 +0.07(+0.31%)
Jan 30, 2024 22.10 22.15 22.04 22.15 44,632 +0.07(+0.34%)
Jan 29, 2024 22.04 22.08 22.02 22.07 17,795 +0.10(+0.45%)
Jan 26, 2024 21.97 22.00 21.96 21.98 8,127 -0.03(-0.13%)
Jan 25, 2024 21.92 22.00 21.92 22.00 14,509 +0.09(+0.43%)
Jan 24, 2024 22.00 22.00 21.90 21.91 3,492 -0.04(-0.16%)
Jan 23, 2024 21.94 21.95 21.93 21.95 12,292 -0.06(-0.27%)
Jan 22, 2024 22.03 22.03 22.00 22.00 4,391 +0.04(+0.20%)
Jan 19, 2024 21.92 21.96 21.90 21.96 4,217 +0.00(+0.00%)
Jan 18, 2024 21.95 22.00 21.95 21.96 5,325 -0.04(-0.18%)
Jan 17, 2024 22.00 22.01 21.95 22.00 11,282 -0.06(-0.28%)
Jan 16, 2024 22.12 22.16 22.03 22.06 19,683 -0.16(-0.70%)
Jan 12, 2024 22.24 22.27 22.18 22.22 19,403 +0.05(+0.22%)
Jan 11, 2024 22.03 22.17 22.03 22.17 64,982 +0.10(+0.45%)
Jan 10, 2024 22.08 22.13 22.06 22.07 16,929 -0.01(-0.07%)
Jan 09, 2024 22.07 22.10 22.07 22.08 20,664 +0.01(+0.03%)
Jan 08, 2024 22.02 22.12 22.02 22.08 52,182 +0.10(+0.43%)
Jan 05, 2024 21.98 22.11 21.98 21.98 17,353 -0.07(-0.31%)
Jan 04, 2024 22.03 22.07 22.02 22.05 22,404 -0.10(-0.44%)
Jan 03, 2024 22.06 22.18 22.03 22.15 30,096 +0.01(+0.04%)
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.