FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.19
-0.04 (-0.16%)
Aug 15, 2025, 4:00 PM - Market closed
BNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.22 | 22.22 | 22.18 | 22.19 | 22.19 | -0.14% | 2,023 |
| Aug 14, 2025 | 22.26 | 22.26 | 22.22 | 22.22 | 22.22 | -0.31% | 2,796 |
| Aug 13, 2025 | 22.29 | 22.30 | 22.28 | 22.28 | 22.28 | 0.36% | 5,440 |
| Aug 12, 2025 | 22.26 | 22.26 | 22.19 | 22.21 | 22.21 | - | 4,984 |
| Aug 11, 2025 | 22.23 | 22.23 | 22.20 | 22.21 | 22.21 | -0.02% | 5,210 |
| Aug 8, 2025 | 22.18 | 22.21 | 22.18 | 22.21 | 22.21 | -0.12% | 3,691 |
| Aug 7, 2025 | 22.29 | 22.30 | 22.22 | 22.24 | 22.24 | -0.44% | 6,944 |
| Aug 6, 2025 | 22.34 | 22.34 | 22.29 | 22.34 | 22.26 | -0.04% | 2,571 |
| Aug 5, 2025 | 22.33 | 22.36 | 22.31 | 22.35 | 22.27 | 0.04% | 5,055 |
| Aug 4, 2025 | 22.32 | 22.34 | 22.29 | 22.34 | 22.26 | 0.07% | 1,421 |
| Aug 1, 2025 | 22.27 | 22.32 | 22.27 | 22.32 | 22.24 | 0.88% | 1,010 |
| Jul 31, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.05 | 0.04% | 389 |
| Jul 30, 2025 | 22.22 | 22.22 | 22.11 | 22.12 | 22.04 | -0.26% | 3,314 |
| Jul 29, 2025 | 22.18 | 22.18 | 22.13 | 22.18 | 22.10 | 0.43% | 9,221 |
| Jul 28, 2025 | 22.14 | 22.14 | 22.05 | 22.08 | 22.01 | -0.18% | 8,483 |
| Jul 25, 2025 | 22.17 | 22.17 | 22.07 | 22.12 | 22.05 | 0.23% | 5,187 |
| Jul 24, 2025 | 22.07 | 22.09 | 22.06 | 22.07 | 22.00 | -0.09% | 1,083 |
| Jul 23, 2025 | 22.08 | 22.10 | 22.08 | 22.09 | 22.02 | -0.20% | 2,470 |
| Jul 22, 2025 | 22.13 | 22.15 | 22.13 | 22.14 | 22.06 | 0.21% | 5,031 |
| Jul 21, 2025 | 22.10 | 22.12 | 22.09 | 22.09 | 22.01 | 0.33% | 1,967 |
| Jul 18, 2025 | 22.03 | 22.03 | 22.02 | 22.02 | 21.94 | 0.07% | 1,244 |
| Jul 17, 2025 | 22.02 | 22.02 | 21.98 | 22.00 | 21.93 | 0.11% | 11,474 |
| Jul 16, 2025 | 21.99 | 21.99 | 21.95 | 21.98 | 21.90 | 0.11% | 4,978 |
| Jul 15, 2025 | 21.99 | 21.99 | 21.91 | 21.95 | 21.88 | -0.27% | 5,308 |
| Jul 14, 2025 | 22.03 | 22.03 | 21.99 | 22.01 | 21.94 | -0.09% | 3,424 |
| Jul 11, 2025 | 22.04 | 22.04 | 22.00 | 22.03 | 21.96 | -0.41% | 17,334 |
| Jul 10, 2025 | 22.19 | 22.19 | 22.08 | 22.12 | 22.05 | 0.05% | 9,139 |
| Jul 9, 2025 | 22.06 | 22.11 | 22.06 | 22.11 | 22.03 | 0.55% | 2,211 |
| Jul 8, 2025 | 22.01 | 22.01 | 21.97 | 21.99 | 21.92 | -0.45% | 4,900 |
| Jul 7, 2025 | 22.12 | 22.14 | 22.08 | 22.09 | 21.94 | -0.37% | 11,367 |
| Jul 3, 2025 | 22.20 | 22.21 | 22.17 | 22.17 | 22.02 | -0.17% | 3,476 |
| Jul 2, 2025 | 22.22 | 22.23 | 22.20 | 22.21 | 22.06 | -0.19% | 8,913 |
| Jul 1, 2025 | 22.23 | 22.27 | 22.23 | 22.25 | 22.10 | -0.05% | 6,197 |
| Jun 30, 2025 | 22.20 | 22.27 | 22.20 | 22.27 | 22.12 | 0.37% | 2,034 |
| Jun 27, 2025 | 22.53 | 22.53 | 22.17 | 22.18 | 22.03 | -0.16% | 19,742 |
| Jun 26, 2025 | 22.21 | 22.23 | 22.17 | 22.22 | 22.07 | 0.18% | 9,367 |
| Jun 25, 2025 | 22.09 | 22.18 | 22.09 | 22.18 | 22.03 | 0.07% | 3,106 |
| Jun 24, 2025 | 22.12 | 22.17 | 22.12 | 22.17 | 22.02 | 0.36% | 6,056 |
| Jun 23, 2025 | 22.11 | 22.14 | 22.09 | 22.09 | 21.94 | 0.30% | 1,990 |
| Jun 20, 2025 | 22.00 | 22.06 | 22.00 | 22.02 | 21.87 | -0.05% | 2,208 |
| Jun 18, 2025 | 22.04 | 22.07 | 22.03 | 22.03 | 21.88 | 0.06% | 3,335 |
| Jun 17, 2025 | 21.97 | 22.02 | 21.94 | 22.02 | 21.87 | 0.41% | 7,148 |
| Jun 16, 2025 | 22.00 | 22.01 | 21.93 | 21.93 | 21.78 | -0.24% | 4,623 |
| Jun 13, 2025 | 21.88 | 21.99 | 21.88 | 21.98 | 21.83 | -0.41% | 73,977 |
| Jun 12, 2025 | 22.04 | 22.07 | 22.04 | 22.07 | 21.92 | 0.36% | 29,343 |
| Jun 11, 2025 | 22.00 | 22.00 | 21.94 | 21.99 | 21.84 | 0.42% | 13,528 |
| Jun 10, 2025 | 21.91 | 21.91 | 21.86 | 21.90 | 21.75 | 0.13% | 3,002 |
| Jun 9, 2025 | 21.84 | 21.88 | 21.83 | 21.87 | 21.72 | 0.32% | 5,768 |
| Jun 6, 2025 | 21.88 | 21.88 | 21.80 | 21.80 | 21.65 | -1.04% | 8,497 |
| Jun 5, 2025 | 22.05 | 22.06 | 22.00 | 22.03 | 21.80 | -0.23% | 3,225 |