FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
21.88
-0.07 (-0.34%)
At close: May 12, 2025, 4:00 PM
21.88
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.96 | 21.96 | 21.87 | 21.88 | 21.88 | -0.34% | 18,629 |
| May 9, 2025 | 21.97 | 22.02 | 21.95 | 21.96 | 21.96 | 0.11% | 93,530 |
| May 8, 2025 | 22.11 | 22.11 | 21.92 | 21.93 | 21.93 | -0.52% | 216,200 |
| May 7, 2025 | 22.05 | 22.06 | 22.02 | 22.05 | 22.05 | -0.16% | 5,368 |
| May 6, 2025 | 22.00 | 22.10 | 22.00 | 22.08 | 21.99 | 0.19% | 4,637 |
| May 5, 2025 | 22.02 | 22.04 | 22.00 | 22.04 | 21.94 | -0.13% | 8,380 |
| May 2, 2025 | 22.09 | 22.09 | 22.04 | 22.07 | 21.97 | -0.42% | 5,939 |
| May 1, 2025 | 22.24 | 22.25 | 22.15 | 22.16 | 22.06 | -0.31% | 8,290 |
| Apr 30, 2025 | 22.20 | 22.23 | 22.18 | 22.23 | 22.13 | 0.02% | 10,214 |
| Apr 29, 2025 | 22.16 | 22.23 | 22.16 | 22.23 | 22.13 | 0.27% | 5,450 |
| Apr 28, 2025 | 22.08 | 22.17 | 22.08 | 22.17 | 22.07 | 0.25% | 2,133 |
| Apr 25, 2025 | 22.07 | 22.11 | 22.07 | 22.11 | 22.02 | 0.34% | 11,715 |
| Apr 24, 2025 | 21.98 | 22.04 | 21.98 | 22.04 | 21.94 | 0.49% | 21,754 |
| Apr 23, 2025 | 22.03 | 22.03 | 21.88 | 21.93 | 21.83 | 0.28% | 27,752 |
| Apr 22, 2025 | 21.98 | 21.98 | 21.84 | 21.87 | 21.77 | 0.28% | 31,616 |
| Apr 21, 2025 | 21.86 | 21.91 | 21.80 | 21.81 | 21.71 | -0.64% | 30,088 |
| Apr 17, 2025 | 22.02 | 22.02 | 21.78 | 21.95 | 21.85 | -0.25% | 46,492 |
| Apr 16, 2025 | 21.92 | 22.02 | 21.92 | 22.00 | 21.91 | 0.28% | 31,662 |
| Apr 15, 2025 | 21.92 | 21.99 | 21.92 | 21.94 | 21.85 | 0.22% | 3,485 |
| Apr 14, 2025 | 21.89 | 21.90 | 21.82 | 21.89 | 21.80 | 0.65% | 4,655 |
| Apr 11, 2025 | 21.61 | 21.76 | 21.61 | 21.75 | 21.66 | -0.25% | 10,291 |
| Apr 10, 2025 | 22.02 | 22.02 | 21.81 | 21.81 | 21.71 | -0.79% | 11,062 |
| Apr 9, 2025 | 21.85 | 21.98 | 21.71 | 21.98 | 21.88 | 0.40% | 11,622 |
| Apr 8, 2025 | 21.99 | 22.08 | 21.88 | 21.89 | 21.80 | -0.77% | 105,120 |
| Apr 7, 2025 | 22.16 | 22.26 | 22.04 | 22.06 | 21.97 | -1.56% | 13,679 |
| Apr 4, 2025 | 22.50 | 22.55 | 22.41 | 22.41 | 22.24 | 0.02% | 11,098 |
| Apr 3, 2025 | 22.43 | 22.46 | 22.41 | 22.41 | 22.23 | 0.65% | 15,104 |
| Apr 2, 2025 | 22.33 | 22.33 | 22.24 | 22.26 | 22.09 | -0.16% | 22,283 |
| Apr 1, 2025 | 22.30 | 22.32 | 22.30 | 22.30 | 22.12 | 0.38% | 1,473 |
| Mar 31, 2025 | 22.18 | 22.25 | 22.18 | 22.21 | 22.04 | 0.21% | 7,560 |
| Mar 28, 2025 | 22.14 | 22.18 | 22.12 | 22.17 | 21.99 | 0.61% | 81,581 |
| Mar 27, 2025 | 22.03 | 22.03 | 22.01 | 22.03 | 21.86 | -0.12% | 32,728 |
| Mar 26, 2025 | 22.17 | 22.17 | 22.02 | 22.06 | 21.89 | -0.19% | 47,297 |
| Mar 25, 2025 | 22.09 | 22.11 | 22.08 | 22.10 | 21.93 | 0.14% | 28,772 |
| Mar 24, 2025 | 22.10 | 22.10 | 22.06 | 22.07 | 21.90 | -0.47% | 13,458 |
| Mar 21, 2025 | 22.28 | 22.28 | 22.17 | 22.18 | 22.00 | -0.09% | 4,845 |
| Mar 20, 2025 | 22.27 | 22.27 | 22.20 | 22.20 | 22.02 | 0.14% | 119,690 |
| Mar 19, 2025 | 22.08 | 22.20 | 22.08 | 22.17 | 21.99 | 0.27% | 16,904 |
| Mar 18, 2025 | 22.06 | 22.12 | 22.05 | 22.11 | 21.93 | 0.14% | 50,739 |
| Mar 17, 2025 | 22.07 | 22.15 | 22.07 | 22.08 | 21.90 | 0.14% | 9,258 |
| Mar 14, 2025 | 22.16 | 22.16 | 22.05 | 22.05 | 21.87 | -0.29% | 9,518 |
| Mar 13, 2025 | 21.99 | 22.12 | 21.99 | 22.11 | 21.94 | 0.34% | 59,210 |
| Mar 12, 2025 | 22.16 | 22.16 | 22.04 | 22.04 | 21.86 | -0.16% | 4,950 |
| Mar 11, 2025 | 22.17 | 22.18 | 22.07 | 22.07 | 21.90 | -0.54% | 129,309 |
| Mar 10, 2025 | 22.20 | 22.21 | 22.17 | 22.19 | 22.02 | 0.54% | 5,311 |
| Mar 7, 2025 | 22.15 | 22.17 | 22.04 | 22.07 | 21.90 | -0.46% | 17,183 |
| Mar 6, 2025 | 22.13 | 22.19 | 22.13 | 22.17 | 21.93 | -0.14% | 2,000 |
| Mar 5, 2025 | 22.30 | 22.30 | 22.20 | 22.20 | 21.96 | -0.33% | 4,955 |
| Mar 4, 2025 | 22.62 | 22.62 | 22.26 | 22.28 | 22.03 | -0.29% | 16,331 |
| Mar 3, 2025 | 22.24 | 22.35 | 22.24 | 22.34 | 22.10 | 0.09% | 16,189 |