Free Trial

FlexShares Core Select Bond Fund (BNDC) Chart & Stock Price History

$21.66
-0.11 (-0.51%)
(As of 05/28/2024 ET)

FlexShares Core Select Bond Fund Stock Price Performance

5 Day
Performance
-0.39%
1 Month
Performance
+0.86%
3 Month
Performance
-1.28%
6 Month
Performance
-0.05%
Year-To-Date
Performance
-3.17%
1 Year
Performance
-1.62%
Receive BNDC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FlexShares Core Select Bond Fund and its competitors with MarketBeat's FREE daily newsletter

BNDC Stock Chart for Wednesday, May, 29, 2024

FlexShares Core Select Bond Fund Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$21.77$21.77
+0.01%
$21.78$21.754,400 shs$170.89 million
05/24/2024$21.75$21.77
+0.11%
$21.78$21.754,415 shs$170.89 million
05/23/2024$21.82$21.75
-0.34%
$21.75$21.734,621 shs$170.70 million
05/22/2024$21.84$21.82
-0.09%
$21.84$21.815,311 shs$171.29 million
05/21/2024$21.78$21.84
+0.28%
$21.85$21.826,904 shs$171.44 million
05/20/2024$21.82$21.78
-0.16%
$21.80$21.785,422 shs$170.97 million
05/17/2024$21.88$21.82
-0.30%
$21.87$21.815,562 shs$171.25 million
05/16/2024$21.91$21.88
-0.14%
$21.92$21.886,859 shs$171.76 million
05/15/2024$21.77$21.91
+0.64%
$21.93$21.9014,651 shs$171.99 million
05/14/2024$21.70$21.77
+0.32%
$21.78$21.7416,264 shs$170.89 million
05/13/2024$21.68$21.70
+0.11%
$21.74$21.6875,934 shs$170.35 million
05/10/2024$21.75$21.68
-0.32%
$21.71$21.6798,851 shs$170.19 million
05/09/2024$21.69$21.75
+0.28%
$21.75$21.68213,876 shs$170.74 million
05/08/2024$21.74$21.69
-0.21%
$21.70$21.6922,573 shs$170.27 million
05/07/2024$21.74$21.74
-0.02%
$21.78$21.742,957 shs$170.63 million
05/06/2024$21.75$21.74
-0.04%
$21.76$21.727,947 shs$170.66 million
05/03/2024$21.62$21.75
+0.60%
$21.76$21.703,921 shs$170.73 million
05/02/2024$21.54$21.62
+0.37%
$21.63$21.5212,334 shs$169.29 million
05/01/2024$21.45$21.54
+0.44%
$21.55$21.4817,094 shs$168.65 million
04/30/2024$21.55$21.45
-0.48%
$21.51$21.4432,299 shs$167.92 million
04/29/2024$21.48$21.55
+0.35%
$21.56$21.5215,396 shs$168.74 million
04/26/2024$21.42$21.48
+0.28%
$21.50$21.487,144 shs$168.19 million
04/25/2024$21.49$21.42
-0.33%
$21.44$21.384,537 shs$167.72 million
04/24/2024$21.55$21.49
-0.28%
$21.49$21.4615,956 shs$168.27 million
04/23/2024$21.51$21.55
+0.19%
$21.59$21.4712,723 shs$168.74 million
04/22/2024$21.50$21.51
+0.05%
$21.52$21.49113,722 shs$168.42 million
04/19/2024$21.48$21.50
+0.09%
$21.51$21.4819,256 shs$168.35 million
04/18/2024$21.54$21.48
-0.28%
$21.52$21.475,702 shs$168.19 million
04/17/2024$21.42$21.54
+0.56%
$21.54$21.4617,198 shs$196.66 million
04/16/2024$21.49$21.42
-0.33%
$21.44$21.3919,357 shs$195.57 million
04/15/2024$21.64$21.49
-0.70%
$21.50$21.4721,467 shs$196.20 million
04/12/2024$21.57$21.65
+0.37%
$21.66$21.638,200 shs$197.66 million
04/11/2024$21.66$21.57
-0.42%
$21.60$21.5320,327 shs$196.93 million
04/10/2024$21.83$21.66
-0.78%
$21.67$21.5719,434 shs$197.76 million
04/09/2024$21.76$21.83
+0.32%
$21.84$21.718,462 shs$199.31 million
04/08/2024$21.79$21.76
-0.11%
$21.78$21.7413,901 shs$198.67 million
04/05/2024$21.97$21.78
-0.86%
$21.85$21.787,523 shs$198.85 million
04/04/2024$21.91$21.97
+0.27%
$21.97$21.917,660 shs$200.59 million
04/03/2024$21.90$21.91
+0.05%
$21.91$21.8216,738 shs$200.04 million
04/02/2024$21.92$21.90
-0.09%
$21.90$21.847,786 shs$199.95 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/01/2024$22.06$21.92
-0.63%
$21.99$21.908,046 shs$200.13 million
03/29/2024$22.06$22.06$22.10$22.067,244 shs$201.41 million
03/28/2024$22.10$22.06
-0.18%
$22.10$22.067,244 shs$201.41 million
03/27/2024$22.05$22.10
+0.23%
$22.10$22.063,777 shs$201.77 million
03/26/2024$22.01$22.05
+0.18%
$22.05$21.9929,964 shs$201.32 million
03/25/2024$22.05$22.01
-0.16%
$22.01$22.007,485 shs$200.95 million
03/22/2024$21.98$22.05
+0.32%
$22.06$22.0312,560 shs$201.32 million
03/21/2024$21.98$21.98$22.00$21.9620,627 shs$200.68 million
03/20/2024$21.91$21.98
+0.32%
$22.01$21.90163,054 shs$200.68 million
03/19/2024$21.87$21.91
+0.21%
$21.92$21.9016,068 shs$200.04 million
03/18/2024$21.89$21.87
-0.09%
$21.88$21.8431,078 shs$199.63 million
03/15/2024$21.89$21.89$21.90$21.8859,974 shs$199.86 million
03/14/2024$22.05$21.89
-0.73%
$21.93$21.87153,203 shs$199.86 million
03/13/2024$22.09$22.05
-0.18%
$22.07$22.049,816 shs$201.32 million
03/12/2024$22.15$22.09
-0.27%
$22.11$22.0740,720 shs$201.68 million
03/11/2024$22.17$22.15
-0.09%
$22.17$22.1413,094 shs$202.23 million
03/08/2024$22.15$22.17
+0.09%
$22.17$22.155,503 shs$202.41 million
03/07/2024$22.18$22.15
-0.14%
$22.16$22.1012,543 shs$202.23 million
03/06/2024$22.14$22.18
+0.18%
$22.20$22.1616,607 shs$202.50 million
03/05/2024$22.02$22.14
+0.54%
$22.15$22.0010,143 shs$202.14 million
03/04/2024$22.06$22.02
-0.18%
$22.02$22.008,436 shs$201.04 million
03/01/2024$21.98$22.06
+0.36%
$22.06$21.9522,608 shs$201.41 million
02/29/2024$21.94$21.98
+0.18%
$21.99$21.9612,122 shs$200.68 million
02/28/2024$21.86$21.94
+0.37%
$21.94$21.8563,437 shs$200.31 million
02/27/2024$21.91$21.86
-0.23%
$21.91$21.8616,456 shs$199.58 million

This page (NYSEARCA:BNDC) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners