FlexShares Core Select Bond Fund (BNDC) Historical Stock Data
21.49 ↑0.01 (0.05%)
As of April 26, 2024, 11:02am EST.
Historical Data
In the past 30 trading days, BNDC is up 0.04% a day on average. There have been 18 days where FlexShares Core Select Bond Fund closed green and 12 days where BNDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.48 | 21.48 | ↓$0.00 (-0.02%) | 21.48 | 21.50 | 7.14K |
| 2024-04-25 | 21.38 | 21.43 | ↑$0.05 (0.21%) | 21.38 | 21.44 | 4.54K |
| 2024-04-24 | 21.46 | 21.49 | ↑$0.03 (0.14%) | 21.46 | 21.49 | 15.96K |
| 2024-04-23 | 21.47 | 21.55 | ↑$0.08 (0.35%) | 21.47 | 21.59 | 12.72K |
| 2024-04-22 | 21.49 | 21.51 | ↑$0.02 (0.12%) | 21.49 | 21.52 | 113.72K |
| 2024-04-19 | 21.48 | 21.50 | ↑$0.02 (0.09%) | 21.48 | 21.51 | 19.26K |
| 2024-04-18 | 21.52 | 21.48 | ↓$0.04 (-0.19%) | 21.47 | 21.52 | 5.70K |
| 2024-04-17 | 21.48 | 21.54 | ↑$0.06 (0.28%) | 21.46 | 21.54 | 17.20K |
| 2024-04-16 | 21.39 | 21.42 | ↑$0.03 (0.14%) | 21.39 | 21.45 | 19.36K |
| 2024-04-15 | 21.50 | 21.49 | ↓$0.01 (-0.07%) | 21.47 | 21.50 | 21.47K |
| 2024-04-12 | 21.63 | 21.64 | ↑$0.01 (0.05%) | 21.63 | 21.66 | 8.20K |
| 2024-04-11 | 21.60 | 21.57 | ↓$0.03 (-0.13%) | 21.53 | 21.60 | 20.33K |
| 2024-04-10 | 21.73 | 21.58 | ↓$0.15 (-0.69%) | 21.57 | 21.73 | 19.43K |
| 2024-04-09 | 21.71 | 21.84 | ↑$0.13 (0.58%) | 21.71 | 21.84 | 8.46K |
| 2024-04-08 | 21.76 | 21.76 | ↑$0.00 (0.00%) | 21.74 | 21.78 | 13.90K |
| 2024-04-05 | 21.85 | 21.79 | ↓$0.07 (-0.30%) | 21.79 | 21.85 | 7.52K |
| 2024-04-04 | 21.95 | 21.97 | ↑$0.02 (0.07%) | 21.91 | 21.97 | 7.66K |
| 2024-04-03 | 21.82 | 21.91 | ↑$0.09 (0.41%) | 21.82 | 21.91 | 16.74K |
| 2024-04-02 | 21.84 | 21.90 | ↑$0.06 (0.29%) | 21.84 | 21.90 | 7.79K |
| 2024-04-01 | 21.99 | 21.92 | ↓$0.07 (-0.32%) | 21.90 | 21.99 | 8.05K |
| 2024-03-28 | 22.06 | 22.06 | ↑$0.00 (0.00%) | 22.06 | 22.10 | 7.24K |
| 2024-03-27 | 22.06 | 22.10 | ↑$0.04 (0.18%) | 22.06 | 22.10 | 3.78K |
| 2024-03-26 | 22.00 | 22.05 | ↑$0.05 (0.23%) | 22.00 | 22.05 | 29.96K |
| 2024-03-25 | 21.98 | 22.01 | ↑$0.03 (0.14%) | 21.98 | 22.01 | 7.49K |
| 2024-03-22 | 22.06 | 22.05 | ↓$0.01 (-0.07%) | 22.03 | 22.06 | 12.56K |
| 2024-03-21 | 22.00 | 21.98 | ↓$0.02 (-0.11%) | 21.96 | 22.00 | 20.63K |
| 2024-03-20 | 22.01 | 21.98 | ↓$0.03 (-0.14%) | 21.90 | 22.01 | 163.05K |
| 2024-03-19 | 21.90 | 21.91 | ↑$0.02 (0.07%) | 21.90 | 21.92 | 16.07K |
| 2024-03-18 | 21.88 | 21.87 | ↓$0.01 (-0.06%) | 21.84 | 21.88 | 31.08K |
| 2024-03-15 | 21.89 | 21.89 | ↓$0.00 (-0.02%) | 21.88 | 21.90 | 59.97K |
Create an account or log in to view more rows.
$BNDC HERE WE GO
$BNDC Same thing
different day
$BNDC Bullish AF ??
$BNDC weak
$BNDC Nothing but time to wait
$BNDC unstoppable up wow
$BNDC The United States stock market is going to crash.
$BNDC very normal lol sike
$BNDC oversold
$BNDC get ready bears and bulls