Skip to main content

FlexShares Core Select Bond Fund (NY:BNDC)

21.95 +0.02 (+0.09%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 22.11 22.11 21.92 21.93 216,200 -0.12(-0.52%)
May 07, 2025 22.05 22.06 22.02 22.05 5,368 -0.03(-0.16%)
May 06, 2025 22.00 22.10 22.00 22.08 4,637 +0.04(+0.19%)
May 05, 2025 22.02 22.04 22.00 22.04 8,380 -0.03(-0.13%)
May 02, 2025 22.09 22.09 22.04 22.07 5,939 -0.09(-0.43%)
May 01, 2025 22.24 22.25 22.15 22.16 8,290 -0.07(-0.31%)
Apr 30, 2025 22.20 22.23 22.18 22.23 10,214 +0.00(+0.02%)
Apr 29, 2025 22.16 22.23 22.16 22.23 5,450 +0.06(+0.27%)
Apr 28, 2025 22.08 22.17 22.08 22.17 2,133 +0.06(+0.25%)
Apr 25, 2025 22.07 22.11 22.07 22.11 11,715 +0.07(+0.34%)
Apr 24, 2025 21.98 22.04 21.98 22.04 21,754 +0.11(+0.49%)
Apr 23, 2025 22.03 22.03 21.88 21.93 27,752 +0.06(+0.28%)
Apr 22, 2025 21.98 21.98 21.84 21.87 31,616 +0.06(+0.28%)
Apr 21, 2025 21.86 21.91 21.80 21.80 30,088 -0.14(-0.64%)
Apr 17, 2025 22.02 22.02 21.78 21.95 46,492 -0.05(-0.25%)
Apr 16, 2025 21.92 22.02 21.92 22.00 31,662 +0.06(+0.28%)
Apr 15, 2025 21.92 21.99 21.92 21.94 3,485 +0.05(+0.22%)
Apr 14, 2025 21.89 21.90 21.82 21.89 4,655 +0.14(+0.65%)
Apr 11, 2025 21.61 21.76 21.61 21.75 10,291 -0.05(-0.25%)
Apr 10, 2025 22.02 22.02 21.80 21.80 11,062 -0.17(-0.79%)
Apr 09, 2025 21.85 21.98 21.71 21.98 11,622 +0.09(+0.40%)
Apr 08, 2025 21.99 22.08 21.88 21.89 105,120 -0.17(-0.77%)
Apr 07, 2025 22.16 22.26 22.04 22.06 13,679 -0.27(-1.22%)
Apr 04, 2025 22.42 22.47 22.38 22.33 4,794 +0.00(+0.02%)
Apr 03, 2025 22.35 22.38 22.33 22.33 15,156 +0.14(+0.65%)
Apr 02, 2025 22.25 22.25 22.16 22.18 22,359 -0.04(-0.16%)
Apr 01, 2025 22.22 22.24 22.22 22.22 1,478 +0.08(+0.38%)
Mar 31, 2025 22.10 22.17 22.10 22.13 7,586 +0.05(+0.21%)
Mar 28, 2025 22.06 22.10 22.04 22.09 81,862 +0.13(+0.61%)
Mar 27, 2025 21.95 21.95 21.93 21.95 32,840 -0.03(-0.12%)
Mar 26, 2025 22.09 22.09 21.94 21.98 47,460 -0.04(-0.19%)
Mar 25, 2025 22.01 22.03 22.00 22.02 28,871 +0.03(+0.14%)
Mar 24, 2025 22.02 22.02 21.98 21.99 13,504 -0.10(-0.47%)
Mar 21, 2025 22.20 22.20 22.09 22.10 4,861 -0.02(-0.09%)
Mar 20, 2025 22.19 22.19 22.12 22.12 120,102 +0.03(+0.13%)
Mar 19, 2025 22.00 22.12 22.00 22.09 16,962 +0.06(+0.27%)
Mar 18, 2025 21.98 22.04 21.97 22.03 50,913 +0.03(+0.14%)
Mar 17, 2025 21.99 22.07 21.99 22.00 9,289 +0.03(+0.14%)
Mar 14, 2025 22.08 22.08 21.97 21.97 9,550 -0.06(-0.29%)
Mar 13, 2025 21.91 22.04 21.91 22.03 59,414 +0.07(+0.34%)
Mar 12, 2025 22.08 22.08 21.96 21.96 4,967 -0.03(-0.16%)
Mar 11, 2025 22.09 22.10 21.99 21.99 129,754 -0.12(-0.54%)
Mar 10, 2025 22.12 22.13 22.09 22.11 5,329 +0.12(+0.54%)
Mar 07, 2025 22.07 22.09 21.96 21.99 17,242 -0.03(-0.14%)
Mar 06, 2025 21.98 22.05 21.98 22.02 2,013 -0.03(-0.14%)
Mar 05, 2025 22.15 22.15 22.05 22.05 4,988 -0.07(-0.33%)
Mar 04, 2025 22.47 22.47 22.11 22.13 16,439 -0.06(-0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.