Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Core Select Bond Fund (NY: BNDC )

21.82 -0.06 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.61 20.61 20.53 20.55 9,640 -0.00(-0.01%)
Apr 26, 2018 20.55 20.55 20.55 0 -0.03(-0.16%)
Apr 24, 2018 20.59 20.59 20.59 1 +0.02(+0.07%)
Apr 20, 2018 20.57 20.57 20.57 0 -0.08(-0.38%)
Apr 19, 2018 20.61 20.65 20.61 20.65 2,149 -0.11(-0.55%)
Apr 18, 2018 20.76 20.76 20.76 20.76 67,616 +0.00(+0.00%)
Apr 17, 2018 20.76 20.76 20.76 20.76 1,902 -0.03(-0.12%)
Apr 16, 2018 20.71 20.79 20.71 20.79 319 -0.04(-0.20%)
Apr 13, 2018 20.83 20.84 20.83 20.83 944 +0.05(+0.24%)
Apr 12, 2018 20.78 20.78 20.78 20.78 4,626 +0.00(+0.00%)
Apr 11, 2018 20.78 20.78 20.73 20.78 2,712 -0.05(-0.26%)
Apr 10, 2018 20.83 20.83 20.83 20.83 215 -0.01(-0.03%)
Apr 09, 2018 20.76 20.87 20.76 20.84 141,907 +0.08(+0.40%)
Apr 06, 2018 20.73 20.76 20.73 20.76 4,723 -0.01(-0.04%)
Apr 05, 2018 20.76 20.77 20.76 20.77 4,820 +0.02(+0.09%)
Apr 04, 2018 20.77 20.77 20.75 20.75 349 +0.02(+0.10%)
Apr 03, 2018 20.72 20.73 20.72 20.73 1,520 -0.17(-0.80%)
Mar 29, 2018 20.89 20.89 20.89 3 +0.15(+0.73%)
Mar 28, 2018 20.71 20.74 20.71 20.74 8,240 +0.04(+0.20%)
Mar 27, 2018 20.66 20.70 20.66 20.70 14,114 +0.05(+0.25%)
Mar 22, 2018 20.65 20.65 20.65 1 +0.03(+0.16%)
Mar 21, 2018 20.61 20.62 20.60 20.61 20,182 +0.05(+0.25%)
Mar 20, 2018 20.65 20.65 20.56 20.56 11,724 -0.08(-0.41%)
Mar 19, 2018 20.65 20.65 20.65 20.65 3,890 +0.08(+0.41%)
Mar 16, 2018 20.56 20.63 20.56 20.56 69,311 -0.12(-0.57%)
Mar 15, 2018 20.68 20.68 20.68 20.68 3,673 -0.01(-0.04%)
Mar 14, 2018 20.71 20.72 20.66 20.69 66,126 +0.02(+0.08%)
Mar 13, 2018 20.82 20.82 20.58 20.67 887 -0.03(-0.12%)
Mar 12, 2018 20.64 20.70 20.64 20.70 51,824 +0.09(+0.43%)
Mar 09, 2018 20.64 20.64 20.59 20.61 4,908 -0.06(-0.30%)
Mar 08, 2018 20.68 20.68 20.67 20.67 514 +0.02(+0.08%)
Mar 07, 2018 20.62 20.67 20.62 20.66 43,118 +0.00(+0.01%)
Mar 06, 2018 20.62 20.65 20.62 20.65 1,515 +0.01(+0.03%)
Feb 28, 2018 20.65 20.65 20.65 0 -0.06(-0.27%)
Feb 26, 2018 20.70 20.70 20.70 28 +0.01(+0.04%)
Feb 23, 2018 20.69 20.69 20.69 20.69 1,211 +0.04(+0.20%)
Feb 22, 2018 20.64 20.65 20.64 20.65 54,100 +0.00(+0.02%)
Feb 21, 2018 20.66 20.66 20.65 20.65 12,396 +0.10(+0.47%)
Feb 15, 2018 20.55 20.55 20.55 0 -0.01(-0.04%)
Feb 14, 2018 20.56 20.56 20.56 20.56 3,585 -0.15(-0.73%)
Feb 12, 2018 20.71 20.71 20.71 102 +0.06(+0.31%)
Feb 09, 2018 20.63 20.77 20.63 20.65 1,429 -0.20(-0.96%)
Feb 06, 2018 20.85 20.85 20.85 71 +0.02(+0.10%)
Feb 05, 2018 20.83 20.83 20.83 20.83 562 -0.01(-0.06%)
Feb 02, 2018 20.84 20.84 20.84 20.84 633 -0.03(-0.16%)
Feb 01, 2018 20.92 20.92 20.86 20.87 16,352 -0.05(-0.24%)
Jan 31, 2018 20.94 20.94 20.92 20.92 36,222 -0.03(-0.16%)
Jan 26, 2018 20.96 20.96 20.96 0 +0.02(+0.08%)
Jan 24, 2018 20.94 20.94 20.94 0 -0.02(-0.08%)
Jan 23, 2018 20.97 20.98 20.93 20.96 38,240 +0.00(+0.00%)
Jan 22, 2018 20.96 20.97 20.96 20.96 5,555 +0.08(+0.40%)
Jan 19, 2018 20.87 20.87 20.87 20.87 130 -0.12(-0.56%)
Jan 18, 2018 21.01 21.01 20.95 20.99 8,546 -0.05(-0.24%)
Jan 17, 2018 21.07 21.07 21.02 21.04 10,434 -0.04(-0.20%)
Jan 16, 2018 21.08 21.08 21.07 21.08 4,908 +0.03(+0.12%)
Jan 10, 2018 21.06 21.06 21.06 0 +0.06(+0.30%)
Jan 09, 2018 21.04 21.04 21.00 21.00 850 -0.11(-0.52%)
Jan 08, 2018 21.05 21.11 21.05 21.10 5,293 +0.05(+0.22%)
Jan 05, 2018 21.06 21.06 21.06 21.06 18,098 +0.08(+0.36%)
Jan 04, 2018 21.01 21.08 20.98 20.98 2,611 -0.14(-0.68%)
Dec 29, 2017 21.13 21.13 21.13 7 +0.08(+0.36%)
Dec 28, 2017 21.09 21.09 21.05 21.05 1,010 -0.05(-0.24%)
Dec 27, 2017 21.10 21.10 21.10 21.10 6,050 +0.06(+0.27%)
Dec 26, 2017 21.03 21.08 21.01 21.04 179,705 +0.04(+0.20%)
Dec 22, 2017 21.00 21.00 21.00 21.00 671 +0.08(+0.38%)
Dec 21, 2017 20.93 20.93 20.92 20.92 862 -0.08(-0.36%)
Dec 19, 2017 21.00 21.00 21.00 0 -0.09(-0.44%)
Dec 18, 2017 21.09 21.09 21.09 21.09 1,067 -0.04(-0.18%)
Dec 14, 2017 21.13 21.13 21.13 1 -0.03(-0.16%)
Dec 13, 2017 21.07 21.16 21.06 21.16 2,565 +0.16(+0.78%)
Dec 12, 2017 21.00 21.00 21.00 21.00 118 -0.01(-0.06%)
Dec 08, 2017 21.01 21.01 21.01 15 -0.03(-0.13%)
Dec 07, 2017 21.06 21.06 21.04 21.04 1,850 -0.07(-0.33%)
Dec 06, 2017 21.11 21.11 21.11 21.11 1,633 +0.07(+0.33%)
Dec 05, 2017 21.06 21.06 21.01 21.04 976 -0.04(-0.17%)
Dec 01, 2017 21.07 21.07 21.07 0 +0.09(+0.42%)
Nov 30, 2017 21.06 21.09 20.92 20.98 11,281 -0.05(-0.26%)
Nov 29, 2017 21.01 21.04 21.01 21.04 4,777 -0.04(-0.20%)
Nov 28, 2017 21.13 21.13 21.08 21.08 3,200 -2.85(-11.93%)
Nov 27, 2017 21.16 23.94 21.16 23.94 14,082 +2.85(+13.54%)
Nov 24, 2017 21.08 21.08 21.08 21.08 1,249 +0.02(+0.10%)
Nov 22, 2017 21.12 21.50 21.02 21.06 10,966 +0.01(+0.06%)
Nov 21, 2017 21.05 21.05 21.05 21.05 231 +0.05(+0.24%)
Nov 20, 2017 21.02 21.02 21.00 21.00 6,557 -0.05(-0.24%)
Nov 17, 2017 21.06 21.06 21.00 21.05 7,901 +0.07(+0.33%)
Nov 16, 2017 21.02 21.02 20.98 20.98 1,923 -0.02(-0.08%)
Nov 15, 2017 21.03 21.06 21.00 21.00 3,474 -0.14(-0.68%)
Nov 14, 2017 20.99 21.14 20.99 21.14 194,623 +0.17(+0.81%)
Nov 13, 2017 20.99 21.01 20.97 20.97 5,661 +0.02(+0.11%)
Nov 10, 2017 20.99 20.99 20.94 20.95 2,394 -0.12(-0.56%)
Nov 09, 2017 21.06 21.06 21.06 21.06 4,644 +0.03(+0.12%)
Nov 08, 2017 21.09 21.09 21.03 21.04 5,863 -0.04(-0.19%)
Nov 07, 2017 21.10 21.10 21.07 21.08 3,322 -0.01(-0.05%)
Nov 06, 2017 21.09 21.09 21.09 21.09 6,193 -0.01(-0.04%)
Nov 03, 2017 21.00 21.10 21.00 21.10 1,926 +0.04(+0.20%)
Nov 01, 2017 21.06 21.06 21.06 115 +0.03(+0.16%)
Oct 31, 2017 21.06 21.06 21.02 21.02 10,980 +0.01(+0.03%)
Oct 30, 2017 21.01 21.02 21.01 21.02 1,790 +0.06(+0.27%)
Oct 27, 2017 20.82 21.02 20.82 20.96 1,321 -0.01(-0.06%)
Oct 26, 2017 20.99 20.99 20.97 20.97 3,397 -0.03(-0.16%)
Oct 23, 2017 21.01 21.01 21.01 0 -0.23(-1.06%)
Oct 20, 2017 21.06 21.23 21.00 21.23 1,682 +0.09(+0.42%)
Oct 18, 2017 21.14 21.14 21.14 0 +0.02(+0.10%)
Oct 16, 2017 21.12 21.12 21.12 0 +0.03(+0.12%)
Oct 10, 2017 21.10 21.10 21.10 5 +0.08(+0.37%)
Oct 02, 2017 21.02 21.02 21.02 0 -0.01(-0.04%)
Sep 29, 2017 21.03 21.03 21.03 21.03 119 +0.04(+0.20%)
Sep 28, 2017 20.99 20.99 20.99 20.99 719 -0.09(-0.44%)
Sep 26, 2017 21.08 21.08 21.08 0 -0.03(-0.12%)
Sep 21, 2017 21.10 21.10 21.10 0 +0.08(+0.40%)
Sep 20, 2017 21.02 21.02 21.02 21.02 2,378 +0.00(+0.00%)
Sep 19, 2017 21.02 21.02 21.02 21.02 1,758 +0.02(+0.08%)
Sep 18, 2017 21.04 21.04 21.00 21.00 369 -0.01(-0.03%)
Sep 15, 2017 21.04 21.04 21.01 21.01 1,831 +0.01(+0.03%)
Sep 14, 2017 21.15 21.17 21.00 21.00 23,403 +0.09(+0.44%)
Sep 13, 2017 20.91 20.91 20.91 20.91 203 -0.13(-0.64%)
Sep 12, 2017 21.05 21.05 21.05 21.05 124 +0.00(+0.00%)
Sep 11, 2017 21.05 21.05 21.05 21.05 214 -0.08(-0.36%)
Sep 08, 2017 21.13 21.13 21.12 21.12 4,903 -0.18(-0.85%)
Sep 06, 2017 21.30 21.30 21.30 0 +0.25(+1.17%)
Aug 31, 2017 21.05 21.05 21.05 0 +0.03(+0.16%)
Aug 29, 2017 21.02 21.02 21.02 0 -0.00(-0.02%)
Aug 23, 2017 21.03 21.03 21.03 0 +0.07(+0.32%)
Aug 22, 2017 20.96 20.96 20.96 20.96 7,191 -0.06(-0.28%)
Aug 17, 2017 21.02 21.02 21.02 0 +0.07(+0.32%)
Aug 16, 2017 20.95 20.95 20.95 20.95 1,141 -0.04(-0.20%)
Aug 07, 2017 20.99 20.99 20.99 0 +0.04(+0.18%)
Jul 31, 2017 20.95 20.95 20.95 0 +0.02(+0.12%)
Jul 19, 2017 20.93 6 +0.06(+0.28%)
Jul 17, 2017 20.87 1 +0.08(+0.40%)
Jul 10, 2017 20.79 6 +0.01(+0.05%)
Jul 06, 2017 20.78 2 -0.06(-0.28%)
Jul 03, 2017 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Jun 30, 2017 20.83 20.83 20.83 0 -0.07(-0.36%)
Jun 21, 2017 20.91 6 +0.14(+0.68%)
Jun 20, 2017 20.77 20.77 20.77 20.77 240 -0.09(-0.44%)
Jun 15, 2017 20.86 40 +0.06(+0.28%)
Jun 09, 2017 20.80 20.80 20.80 0 -0.02(-0.08%)
Jun 08, 2017 20.82 20.82 20.82 20.82 601 -0.04(-0.20%)
Jun 05, 2017 20.86 20.86 20.86 0 +0.06(+0.28%)
Jun 01, 2017 20.80 20.80 20.80 0 -0.03(-0.15%)
May 31, 2017 20.83 20.83 20.83 20.83 120 +0.06(+0.27%)
May 26, 2017 20.78 20.78 20.78 0 +0.17(+0.85%)
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.