FlexShares Core Select Bond Fund (BNDC) Historical Stock Data
22.07 ↓0.03 (-0.14%)
As of March 28, 2024, 1:54pm EST.
Historical Data
In the past 30 trading days, BNDC is up 0.06% a day on average. There have been 16 days where FlexShares Core Select Bond Fund closed green and 14 days where BNDC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 21.94 | 21.89 | ↓$0.04 (-0.21%) | 21.87 | 21.94 | 153.17K |
2024-03-13 | 22.06 | 22.05 | ↓$0.01 (-0.07%) | 22.05 | 22.07 | 9.82K |
2024-03-12 | 22.10 | 22.09 | ↓$0.01 (-0.05%) | 22.07 | 22.11 | 40.72K |
2024-03-11 | 22.15 | 22.15 | ↓$0.00 (-0.02%) | 22.14 | 22.17 | 13K |
2024-03-08 | 22.16 | 22.17 | ↑$0.01 (0.04%) | 22.15 | 22.17 | 5.50K |
2024-03-07 | 22.12 | 22.15 | ↑$0.03 (0.14%) | 22.10 | 22.15 | 12.54K |
2024-03-06 | 22.16 | 22.19 | ↑$0.03 (0.14%) | 22.16 | 22.20 | 16.61K |
2024-03-05 | 22.00 | 22.14 | ↑$0.14 (0.64%) | 22.00 | 22.15 | 10.14K |
2024-03-04 | 22.00 | 22.02 | ↑$0.02 (0.09%) | 22.00 | 22.02 | 8.44K |
2024-03-01 | 21.95 | 22.06 | ↑$0.11 (0.50%) | 21.95 | 22.06 | 22.61K |
2024-02-29 | 21.96 | 21.98 | ↑$0.02 (0.09%) | 21.96 | 21.99 | 12.12K |
2024-02-28 | 21.85 | 21.94 | ↑$0.09 (0.41%) | 21.85 | 21.94 | 63.44K |
2024-02-27 | 21.90 | 21.87 | ↓$0.04 (-0.16%) | 21.86 | 21.91 | 16.46K |
2024-02-26 | 21.99 | 21.91 | ↓$0.08 (-0.34%) | 21.88 | 21.99 | 8.50K |
2024-02-23 | 21.88 | 21.95 | ↑$0.07 (0.32%) | 21.88 | 21.97 | 26.98K |
2024-02-22 | 21.85 | 21.85 | ↓$0.00 (-0.01%) | 21.83 | 21.86 | 9.02K |
2024-02-21 | 21.92 | 21.86 | ↓$0.06 (-0.27%) | 21.85 | 21.92 | 40.99K |
2024-02-20 | 21.91 | 21.92 | ↑$0.00 (0.02%) | 21.91 | 21.95 | 13K |
2024-02-16 | 21.87 | 21.89 | ↑$0.02 (0.07%) | 21.86 | 21.89 | 20.55K |
2024-02-15 | 21.97 | 21.96 | ↓$0.01 (-0.05%) | 21.93 | 21.97 | 9.48K |
2024-02-14 | 21.85 | 21.91 | ↑$0.07 (0.30%) | 21.85 | 21.92 | 14.29K |
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