FlexShares Core Select Bond Fund (BNDC) Historical Stock Data
22.58 ↓0.07 (-0.29%)
As of January 13, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, BNDC is up 0.06% a day on average. There have been 14 days where FlexShares Core Select Bond Fund closed green and 16 days where BNDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 22.66 | 22.65 | ↓$0.01 (-0.06%) | 22.63 | 22.67 | 11.34K |
| 2023-01-25 | 22.65 | 22.69 | ↑$0.04 (0.18%) | 22.63 | 22.69 | 7.35K |
| 2023-01-24 | 22.59 | 22.65 | ↑$0.06 (0.27%) | 22.59 | 22.66 | 15K |
| 2023-01-23 | 22.56 | 22.56 | ↓$0.00 (-0.02%) | 22.55 | 22.60 | 15.81K |
| 2023-01-20 | 22.64 | 22.61 | ↓$0.03 (-0.15%) | 22.60 | 22.64 | 33.44K |
| 2023-01-19 | 22.71 | 22.72 | ↑$0.00 (0.02%) | 22.71 | 22.73 | 14.67K |
| 2023-01-18 | 22.72 | 22.75 | ↑$0.03 (0.14%) | 22.68 | 22.78 | 17.13K |
| 2023-01-17 | 22.55 | 22.53 | ↓$0.02 (-0.08%) | 22.53 | 22.59 | 26.64K |
| 2023-01-13 | 22.60 | 22.58 | ↓$0.02 (-0.09%) | 22.57 | 22.63 | 38.15K |
| 2023-01-12 | 22.49 | 22.66 | ↑$0.17 (0.75%) | 22.48 | 22.66 | 29.96K |
| 2023-01-11 | 22.45 | 22.48 | ↑$0.03 (0.13%) | 22.42 | 22.48 | 7.63K |
| 2023-01-10 | 22.38 | 22.36 | ↓$0.02 (-0.08%) | 22.32 | 22.38 | 9.87K |
| 2023-01-09 | 22.24 | 22.45 | ↑$0.21 (0.94%) | 22.24 | 22.47 | 10.62K |
| 2023-01-06 | 22.17 | 22.40 | ↑$0.23 (1.04%) | 22.17 | 22.40 | 13.08K |
| 2023-01-05 | 22.06 | 22.15 | ↑$0.10 (0.43%) | 22.06 | 22.15 | 1.88K |
| 2023-01-04 | 22.21 | 22.17 | ↓$0.04 (-0.18%) | 22.14 | 22.21 | 17.59K |
| 2023-01-03 | 22.09 | 22.05 | ↓$0.04 (-0.20%) | 22.04 | 22.12 | 12.64K |
| 2022-12-30 | 21.94 | 21.94 | ↓$0.00 (-0.02%) | 21.94 | 21.99 | 9.41K |
| 2022-12-29 | 22.00 | 22.02 | ↑$0.02 (0.07%) | 21.98 | 22.03 | 15.34K |
| 2022-12-28 | 22.01 | 21.94 | ↓$0.07 (-0.32%) | 21.94 | 22.02 | 14.98K |
| 2022-12-27 | 22.08 | 22.01 | ↓$0.07 (-0.32%) | 21.99 | 22.08 | 13.08K |
| 2022-12-23 | 22.16 | 22.15 | ↓$0.01 (-0.02%) | 22.14 | 22.18 | 16.88K |
| 2022-12-22 | 22.25 | 22.24 | ↓$0.02 (-0.08%) | 22.23 | 22.27 | 26.96K |
| 2022-12-21 | 22.33 | 22.28 | ↓$0.04 (-0.20%) | 22.27 | 22.33 | 55.26K |
| 2022-12-20 | 22.21 | 22.22 | ↑$0.01 (0.06%) | 22.21 | 22.28 | 15.64K |
| 2022-12-19 | 22.38 | 22.38 | ↑$0.00 (0.00%) | 22.36 | 22.39 | 13.44K |
| 2022-12-16 | 22.48 | 22.52 | ↑$0.04 (0.19%) | 22.48 | 22.55 | 23.94K |
| 2022-12-15 | 22.58 | 22.58 | ↓$0.00 (0.00%) | 22.54 | 22.60 | 17.45K |
| 2022-12-14 | 22.54 | 22.55 | ↑$0.00 (0.02%) | 22.45 | 22.56 | 23.68K |
| 2022-12-13 | 22.59 | 22.49 | ↓$0.11 (-0.46%) | 22.45 | 22.66 | 40.86K |
Create an account or log in to view more rows.
$BNDC The United States stock market is going to crash.
$BNDC very normal lol sike
$BNDC oversold
$BNDC get ready bears and bulls
$BNDC ugh oh
we heatin back up
$BNDC who here can't stand the CEO?
$BNDC hmm...
$BNDC buying all the dips.
$BNDC gap it slap it ask it !
$BNDC can’t wait to get in this tomorrow lfg