Skip to main content

Flexshares Core Select Bond Fund (NY: BNDC )

22.01 -0.09 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.81 23.84 23.78 23.80 12,810 +0.03(+0.12%)
Mar 30, 2021 23.76 23.78 23.73 23.77 134,850 -0.00(-0.02%)
Mar 29, 2021 23.78 23.78 23.76 23.78 4,488 -0.06(-0.24%)
Mar 26, 2021 23.94 23.94 23.81 23.84 5,560 +0.01(+0.03%)
Mar 25, 2021 23.87 23.88 23.82 23.83 27,323 -0.03(-0.12%)
Mar 24, 2021 23.83 23.87 23.83 23.86 6,119 +0.04(+0.16%)
Mar 23, 2021 23.79 23.85 23.79 23.82 10,348 +0.04(+0.17%)
Mar 22, 2021 23.74 23.80 23.74 23.78 27,950 +0.07(+0.29%)
Mar 19, 2021 23.69 23.72 23.68 23.71 3,488 -0.00(-0.00%)
Mar 18, 2021 23.68 23.71 23.67 23.71 9,026 -0.08(-0.32%)
Mar 17, 2021 23.74 23.82 23.74 23.79 2,280 -0.00(-0.00%)
Mar 16, 2021 23.81 23.82 23.77 23.79 12,635 -0.01(-0.04%)
Mar 15, 2021 23.80 23.82 23.78 23.80 7,012 +0.02(+0.07%)
Mar 12, 2021 23.80 23.81 23.77 23.78 18,860 -0.14(-0.57%)
Mar 11, 2021 23.94 23.94 23.89 23.92 5,573 +0.00(+0.00%)
Mar 10, 2021 23.89 23.94 23.89 23.92 6,322 +0.07(+0.28%)
Mar 09, 2021 23.85 23.86 23.82 23.85 13,708 +0.08(+0.36%)
Mar 08, 2021 23.87 23.88 23.76 23.77 8,618 -0.11(-0.46%)
Mar 05, 2021 23.83 23.91 23.83 23.88 16,353 -0.04(-0.15%)
Mar 04, 2021 24.03 24.03 23.89 23.91 3,648 -0.12(-0.52%)
Mar 03, 2021 24.04 24.05 23.98 24.04 4,315 -0.06(-0.25%)
Mar 02, 2021 24.02 24.12 24.02 24.10 24,503 +0.02(+0.10%)
Mar 01, 2021 24.07 24.08 24.03 24.07 4,050 -0.00(-0.01%)
Feb 26, 2021 23.98 24.08 23.96 24.08 3,166 +0.13(+0.55%)
Feb 25, 2021 23.99 24.02 23.88 23.95 2,156 -0.19(-0.80%)
Feb 24, 2021 24.09 24.15 24.06 24.14 11,031 -0.00(-0.02%)
Feb 23, 2021 24.13 24.16 24.10 24.14 37,473 +0.00(+0.00%)
Feb 22, 2021 24.22 24.22 24.14 24.14 7,601 -0.13(-0.53%)
Feb 19, 2021 24.29 24.31 24.25 24.27 10,154 -0.04(-0.17%)
Feb 18, 2021 24.28 24.32 24.25 24.31 59,926 -0.01(-0.06%)
Feb 17, 2021 24.29 24.34 24.29 24.32 11,762 +0.05(+0.19%)
Feb 16, 2021 24.32 24.34 24.28 24.28 22,693 -0.13(-0.54%)
Feb 12, 2021 24.41 24.44 24.38 24.41 55,578 -0.02(-0.08%)
Feb 11, 2021 24.48 24.53 24.43 24.43 192,242 -0.04(-0.15%)
Feb 10, 2021 24.42 24.48 24.42 24.47 20,478 +0.05(+0.21%)
Feb 09, 2021 24.43 24.45 24.42 24.42 13,778 -0.01(-0.04%)
Feb 08, 2021 24.41 24.45 24.41 24.43 5,458 +0.05(+0.19%)
Feb 05, 2021 24.43 24.46 24.38 24.38 6,223 -0.05(-0.21%)
Feb 04, 2021 24.35 24.46 24.35 24.43 32,214 +0.00(+0.02%)
Feb 03, 2021 24.42 24.43 24.42 24.43 2,908 -0.01(-0.06%)
Feb 02, 2021 24.44 24.48 24.43 24.44 22,285 -0.03(-0.13%)
Feb 01, 2021 24.46 24.47 24.45 24.47 6,243 +0.00(+0.00%)
Jan 29, 2021 24.41 24.47 24.39 24.47 4,812 +0.00(+0.00%)
Jan 28, 2021 24.49 24.50 24.46 24.47 5,505 -0.03(-0.10%)
Jan 27, 2021 24.53 24.53 24.45 24.50 5,625 -0.01(-0.04%)
Jan 26, 2021 24.50 24.53 24.49 24.51 65,292 +0.00(+0.00%)
Jan 25, 2021 24.50 24.53 24.49 24.51 32,687 +0.05(+0.22%)
Jan 22, 2021 24.45 24.48 24.44 24.45 7,874 +0.00(+0.02%)
Jan 21, 2021 24.45 24.47 24.42 24.45 36,748 -0.03(-0.13%)
Jan 20, 2021 24.47 24.49 24.45 24.48 13,442 +0.02(+0.09%)
Jan 19, 2021 24.45 24.50 24.44 24.46 46,790 +0.09(+0.38%)
Jan 15, 2021 24.48 24.48 24.23 24.37 163,941 -0.09(-0.36%)
Jan 14, 2021 24.51 24.58 24.45 24.45 4,237 -0.05(-0.18%)
Jan 13, 2021 24.47 24.54 24.44 24.50 18,515 +0.09(+0.37%)
Jan 12, 2021 24.37 24.41 24.34 24.41 9,339 +0.00(+0.02%)
Jan 11, 2021 24.55 24.55 24.39 24.40 11,650 -0.05(-0.21%)
Jan 08, 2021 24.43 24.48 24.39 24.45 23,513 +0.01(+0.04%)
Jan 07, 2021 24.42 24.45 24.42 24.45 3,883 -0.01(-0.04%)
Jan 06, 2021 24.50 24.50 24.44 24.45 4,768 -0.14(-0.56%)
Jan 05, 2021 24.58 24.60 24.56 24.59 12,858 -0.04(-0.17%)
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.