Stock Quote

Flexshares Core Select Bond Fund (NY: BNDC )

25.59 USD +0.09 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 25.57 25.60 25.57 25.58 7,969 +0.09(+0.37%)
Jan 20, 2022 25.49 25.52 25.47 25.49 9,610 +0.00(+0.00%)
Jan 19, 2022 25.50 25.54 25.47 25.49 30,226 +0.02(+0.06%)
Jan 18, 2022 25.53 25.54 25.47 25.47 26,845 -0.15(-0.59%)
Jan 14, 2022 25.62 0 -0.10(-0.39%)
Jan 13, 2022 25.69 25.73 25.67 25.73 247,190 +0.03(+0.12%)
Jan 12, 2022 25.71 25.74 25.70 25.70 2,448 +0.00(+0.01%)
Jan 11, 2022 25.67 25.71 25.67 25.69 7,679 +0.04(+0.15%)
Jan 10, 2022 25.65 25.67 25.64 25.66 3,489 +0.00(+0.00%)
Jan 07, 2022 25.67 25.71 25.66 25.66 6,790 -0.10(-0.40%)
Jan 06, 2022 25.72 25.80 25.72 25.76 7,381 -0.02(-0.09%)
Jan 05, 2022 25.92 25.92 25.78 25.78 114,197 -0.10(-0.40%)
Jan 04, 2022 25.87 25.89 25.85 25.88 30,811 -0.01(-0.04%)
Jan 03, 2022 25.91 25.92 25.89 25.89 3,194 -0.13(-0.48%)
Dec 31, 2021 26.00 26.07 26.00 26.02 7,170 -0.02(-0.06%)
Dec 30, 2021 26.03 26.04 26.01 26.04 1,311 +0.04(+0.15%)
Dec 29, 2021 26.00 26.04 26.00 26.00 7,185 -0.10(-0.40%)
Dec 28, 2021 26.12 26.15 26.08 26.10 35,933 +0.01(+0.04%)
Dec 27, 2021 26.06 26.11 26.06 26.09 18,229 +0.02(+0.08%)
Dec 23, 2021 26.07 26.09 26.07 26.07 11,781 -0.07(-0.25%)
Dec 22, 2021 26.11 26.15 26.10 26.14 42,583 +0.03(+0.11%)
Dec 21, 2021 26.06 26.13 26.05 26.11 5,347 -0.04(-0.17%)
Dec 20, 2021 25.94 26.24 25.94 26.15 4,655 -0.02(-0.08%)
Dec 17, 2021 26.11 26.18 26.11 26.17 30,267 +0.03(+0.11%)
Dec 16, 2021 26.14 26.17 26.12 26.14 12,815 +0.02(+0.08%)
Dec 15, 2021 26.15 26.17 26.10 26.12 28,633 -0.03(-0.10%)
Dec 14, 2021 26.08 26.17 26.08 26.14 10,953 -0.04(-0.15%)
Dec 13, 2021 26.06 26.20 26.06 26.18 13,152 +0.06(+0.25%)
Dec 10, 2021 26.11 26.15 26.10 26.12 6,822 +0.03(+0.10%)
Dec 09, 2021 26.08 26.13 26.08 26.09 4,787 +0.00(+0.01%)
Dec 08, 2021 26.13 26.14 26.06 26.09 18,581 -0.09(-0.36%)
Dec 07, 2021 26.21 26.65 26.16 26.19 348,265 -0.08(-0.30%)
Dec 06, 2021 26.32 26.34 26.24 26.26 3,615 -0.09(-0.34%)
Dec 03, 2021 26.30 26.37 26.30 26.36 19,658 +0.14(+0.53%)
Dec 02, 2021 26.24 26.25 26.17 26.21 5,635 -0.01(-0.04%)
Dec 01, 2021 26.18 26.23 26.18 26.23 1,378 +0.01(+0.02%)
Nov 30, 2021 26.24 26.14 26.14 26.22 14,827 +0.08(+0.31%)
Nov 29, 2021 26.07 26.16 26.07 26.14 16,365 -0.01(-0.02%)
Nov 26, 2021 26.11 26.16 26.11 26.15 2,489 +0.19(+0.72%)
Nov 24, 2021 25.93 25.99 25.93 25.96 14,175 -0.01(-0.06%)
Nov 23, 2021 26.00 26.00 25.97 25.97 3,382 -0.06(-0.21%)
Nov 22, 2021 26.13 26.13 26.03 26.03 22,633 -0.14(-0.55%)
Nov 19, 2021 26.16 26.19 26.16 26.17 1,870 +0.06(+0.23%)
Nov 18, 2021 26.12 26.11 26.11 26.11 19,779 +0.04(+0.13%)
Nov 17, 2021 26.03 26.09 26.03 26.08 4,329 +0.03(+0.12%)
Nov 16, 2021 26.08 26.10 26.05 26.05 1,835 -0.01(-0.02%)
Nov 15, 2021 26.12 26.12 26.04 26.05 8,304 -0.09(-0.36%)
Nov 12, 2021 26.17 26.20 26.14 26.15 9,664 -0.02(-0.08%)
Nov 11, 2021 26.25 26.25 26.17 26.17 2,001 -0.04(-0.15%)
Nov 10, 2021 26.33 26.21 26.21 0 -0.20(-0.76%)
Nov 09, 2021 26.34 26.42 26.34 26.41 2,942 +0.08(+0.32%)
Nov 08, 2021 26.34 26.35 26.33 26.33 7,391 -0.05(-0.19%)
Nov 05, 2021 26.31 26.38 26.31 26.38 5,070 +0.08(+0.30%)
Nov 04, 2021 26.26 26.31 26.26 26.30 2,741 +0.09(+0.33%)
Nov 03, 2021 26.26 26.26 26.21 26.21 2,686 -0.06(-0.24%)
Nov 02, 2021 26.15 26.28 26.15 26.27 7,145 +0.08(+0.29%)
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.