Skip to main content
FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.51
-0.05 (-0.20%)
Mar 5, 2026, 4:00 PM EST - Market closed

BNDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.5022.5622.4922.5122.51-0.22%15,672
Mar 4, 202622.5722.5822.5522.5622.55-0.06%5,803
Mar 3, 202622.5322.5822.5322.5722.57-0.07%8,987
Mar 2, 202622.6122.6222.5622.5922.59-0.45%15,245
Feb 27, 202622.6922.7022.6922.6922.690.21%4,578
Feb 26, 202622.6122.6522.6122.6422.640.14%5,130
Feb 25, 202622.6022.6222.6022.6122.61-4,743
Feb 24, 202622.6322.6322.5922.6122.61-8,242
Feb 23, 202622.5922.6322.5922.6122.610.13%5,200
Feb 20, 202622.5722.6022.5522.5822.580.01%7,185
Feb 19, 202622.6122.6122.5422.5822.580.03%22,314
Feb 18, 202622.6222.6222.5622.5722.57-0.13%7,021
Feb 17, 202622.5922.6022.5922.6022.600.05%7,499
Feb 13, 202622.5822.5922.5722.5922.590.26%12,430
Feb 12, 202622.5122.5422.4722.5322.530.45%27,282
Feb 11, 202622.4222.4622.4222.4322.43-0.17%17,442
Feb 10, 202622.4722.4822.4622.4722.470.33%26,316
Feb 9, 202622.4022.4122.3822.4022.40-0.02%6,573
Feb 6, 202622.3822.4022.3522.4022.40-0.39%16,604
Feb 5, 202622.3422.5022.3422.4922.410.48%15,879
Feb 4, 202622.3822.4022.3622.3822.30-0.03%20,749
Feb 3, 202622.3622.4022.3622.3922.310.02%18,577
Feb 2, 202622.3822.4122.3722.3822.30-0.13%10,394
Jan 30, 202622.4122.4222.4022.4122.33-0.09%11,547
Jan 29, 202622.4222.4322.4122.4322.350.11%14,680
Jan 28, 202622.3522.4222.3522.4122.33-0.04%16,944
Jan 27, 202622.4522.4622.4222.4222.34-0.11%6,207
Jan 26, 202622.4422.4522.4222.4422.360.13%3,847
Jan 23, 202622.4222.4222.3822.4122.330.13%6,018
Jan 22, 202622.4922.4922.3522.3822.300.07%31,731
Jan 21, 202622.3022.3822.3022.3722.290.20%9,535
Jan 20, 202622.3122.3522.3022.3222.24-0.33%76,147
Jan 16, 202622.4422.4422.3922.4022.32-0.20%7,289
Jan 15, 202622.4622.4722.4322.4422.36-0.13%141,040
Jan 14, 202622.4522.4822.4522.4722.390.18%1,707
Jan 13, 202622.4022.4322.3922.4322.35-0.62%1,697
Jan 12, 202622.2522.5722.2522.5722.490.69%10,268
Jan 9, 202622.4122.4422.3922.4222.340.21%5,317
Jan 8, 202622.3722.3922.3622.3722.29-0.19%5,029
Jan 7, 202622.4122.4322.4122.4122.330.12%4,198
Jan 6, 202622.3822.3922.3622.3922.31-0.07%7,663
Jan 5, 202622.3822.4122.3622.4022.320.18%21,526
Jan 2, 202622.3522.3822.3322.3622.28-0.02%7,183
Dec 31, 202522.3922.4222.3722.3722.29-0.29%14,707
Dec 30, 202522.4122.4822.4022.4322.35-0.04%46,246
Dec 29, 202522.4122.4822.4122.4422.360.15%22,459
Dec 26, 202522.4222.4222.3922.4122.33-0.50%3,592
Dec 24, 202522.4422.5222.4422.5222.360.40%16,691
Dec 23, 202522.4022.4622.3922.4322.27-0.09%8,927
Dec 22, 202522.4122.4522.4122.4522.290.09%10,410
Dec 19, 202522.4322.4522.4222.4322.27-0.16%8,168
Dec 18, 202522.4522.4722.4522.4722.310.20%11,018
Dec 17, 202522.4022.4222.3922.4222.26-10,486
Dec 16, 202522.3222.4222.3222.4222.260.18%11,862
Dec 15, 202522.4022.4022.3622.3822.220.13%9,950
Dec 12, 202522.3422.3622.3422.3522.19-0.36%5,902
Dec 11, 202522.6422.6422.4122.4322.270.09%32,697
Dec 10, 202522.3922.4322.3522.4122.250.22%12,897
Dec 9, 202522.3922.3922.3522.3622.20-14,111
Dec 8, 202522.3522.3622.3422.3622.20-0.18%1,277
Dec 5, 202522.4322.4322.3822.4022.24-0.53%11,422
Dec 4, 202522.5322.5422.5122.5222.27-0.26%6,577
Dec 3, 202522.5622.5822.5622.5822.320.17%4,079
Dec 2, 202522.4422.5522.4422.5422.290.13%6,453
Dec 1, 202522.5222.5222.5022.5122.26-0.44%6,473
Nov 28, 202522.6322.6322.6022.6122.36-0.13%21,192
Nov 26, 202522.6422.6422.6422.6422.390.18%335
Nov 25, 202522.6122.6422.5922.6022.350.17%4,825
Nov 24, 202522.5422.5822.5422.5622.310.16%3,845
Nov 21, 202522.5122.5322.4922.5322.270.20%11,473
Nov 20, 202522.4722.4922.4522.4822.230.20%16,194
Nov 19, 202522.4422.4822.4422.4422.18-0.11%6,019
Nov 18, 202522.4822.4822.4122.4622.210.07%5,850
Nov 17, 202522.4522.4522.4322.4522.190.09%13,791
Nov 14, 202522.4822.4822.4322.4322.17-0.20%3,425
Nov 13, 202522.5722.5722.4722.4722.22-0.25%11,740
Nov 12, 202522.5522.5522.5222.5322.27-0.04%15,686
Nov 11, 202522.5322.5722.5222.5422.280.29%20,577
Nov 10, 202522.4922.4922.4722.4722.22-0.04%4,857
Nov 7, 202522.4722.5122.4622.4822.23-0.40%3,254
Nov 6, 202522.5822.5822.5722.5722.240.40%12,683
Nov 5, 202522.5022.5222.4622.4822.15-0.40%6,197
Nov 4, 202522.5722.5722.5422.5722.240.16%12,600
Nov 3, 202522.5622.5622.5022.5422.20-0.11%9,266
Oct 31, 202522.4922.5922.4922.5622.23-0.03%2,939
Oct 30, 202522.5922.5922.5522.5722.23-0.15%2,594
Oct 29, 202522.7322.7322.5922.6022.27-0.53%3,136
Oct 28, 202522.7222.7322.6922.7222.39-9,153
Oct 27, 202522.6722.7322.6722.7222.390.15%15,899
Oct 24, 202522.6222.7322.6222.6922.350.04%14,071
Oct 23, 202522.6822.6822.6822.6822.34-0.20%1,983
Oct 22, 202522.6922.7322.6922.7222.390.07%1,658
Oct 21, 202522.7122.7322.7122.7122.370.08%7,120
Oct 20, 202522.6722.6922.6622.6922.350.19%4,050
Oct 17, 202522.6522.6622.6222.6422.31-0.15%3,539
Oct 16, 202522.6022.6922.5922.6822.340.35%7,550
Oct 15, 202522.6422.6522.5722.6022.26-1,923
Oct 14, 202522.5722.6122.5522.6022.270.08%6,301
Oct 13, 202522.5622.5822.4922.5822.250.19%12,771
Oct 10, 202522.4622.5422.4622.5422.210.36%1,688