Skip to main content
FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.18
-0.04 (-0.16%)
At close: Jun 27, 2025, 4:00 PM
22.18
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

BNDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.5322.5322.1722.1822.18-0.16%19,742
Jun 26, 202522.2122.2322.1722.2222.220.18%9,367
Jun 25, 202522.0922.1822.0922.1822.180.07%3,106
Jun 24, 202522.1222.1722.1222.1722.170.36%6,056
Jun 23, 202522.1122.1422.0922.0922.090.30%1,990
Jun 20, 202522.0022.0622.0022.0222.02-0.05%2,208
Jun 18, 202522.0422.0722.0322.0322.030.06%3,335
Jun 17, 202521.9722.0221.9422.0222.020.41%7,148
Jun 16, 202522.0022.0121.9321.9321.93-0.24%4,623
Jun 13, 202521.8821.9921.8821.9821.98-0.41%73,977
Jun 12, 202522.0422.0722.0422.0722.070.36%29,343
Jun 11, 202522.0022.0021.9421.9921.990.42%13,528
Jun 10, 202521.9121.9121.8621.9021.900.13%3,002
Jun 9, 202521.8421.8821.8321.8721.870.32%5,768
Jun 6, 202521.8821.8821.8021.8021.80-1.04%8,497
Jun 5, 202522.0522.0622.0022.0321.95-0.23%3,225
Jun 4, 202522.0922.0922.0522.0822.000.73%5,702
Jun 3, 202521.9721.9821.9121.9221.84-0.10%16,090
Jun 2, 202521.9821.9821.9221.9421.87-0.30%11,340
May 30, 202521.9722.0121.9622.0121.930.36%3,446
May 29, 202521.9221.9821.9221.9321.850.14%8,134
May 28, 202521.8921.9021.8621.9021.82-0.09%15,279
May 27, 202521.8921.9321.8921.9221.840.42%7,213
May 23, 202521.8121.8321.7921.8321.750.17%47,858
May 22, 202521.7121.7921.7121.7921.710.28%11,455
May 21, 202521.8121.8221.7321.7321.65-0.69%8,784
May 20, 202521.8621.9021.8621.8821.80-0.27%9,106
May 19, 202521.8321.9421.8321.9421.860.09%4,086
May 16, 202521.9321.9621.9121.9221.84-5,414
May 15, 202521.8521.9221.8321.9221.840.64%20,846
May 14, 202521.8121.8121.7821.7821.70-0.32%6,713
May 13, 202521.9521.9521.8221.8521.77-0.14%20,234
May 12, 202521.9621.9621.8721.8821.80-0.34%18,629
May 9, 202521.9722.0221.9521.9621.880.11%93,530
May 8, 202522.1122.1121.9221.9321.85-0.52%216,200
May 7, 202522.0522.0622.0222.0521.97-0.16%5,368
May 6, 202522.0022.1022.0022.0821.910.19%4,637
May 5, 202522.0222.0422.0022.0421.86-0.13%8,380
May 2, 202522.0922.0922.0422.0721.89-0.42%5,939
May 1, 202522.2422.2522.1522.1621.99-0.31%8,290
Apr 30, 202522.2022.2322.1822.2322.060.02%10,214
Apr 29, 202522.1622.2322.1622.2322.050.27%5,450
Apr 28, 202522.0822.1722.0822.1721.990.25%2,133
Apr 25, 202522.0722.1122.0722.1121.940.34%11,715
Apr 24, 202521.9822.0421.9822.0421.860.49%21,754
Apr 23, 202522.0322.0321.8821.9321.750.28%27,752
Apr 22, 202521.9821.9821.8421.8721.690.28%31,616
Apr 21, 202521.8621.9121.8021.8121.63-0.64%30,088
Apr 17, 202522.0222.0221.7821.9521.77-0.25%46,492
Apr 16, 202521.9222.0221.9222.0021.830.28%31,662