Skip to main content
FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.40
-0.12 (-0.53%)
At close: Dec 5, 2025, 4:00 PM EST
22.40
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BNDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4322.4322.3822.4022.40-0.53%11,422
Dec 4, 202522.5322.5422.5122.5222.52-0.26%6,577
Dec 3, 202522.5622.5822.5622.5822.580.17%4,077
Dec 2, 202522.4422.5522.4422.5422.540.13%6,453
Dec 1, 202522.5222.5222.5022.5122.51-0.44%6,473
Nov 28, 202522.6322.6322.6022.6122.61-0.13%21,190
Nov 26, 202522.6422.6422.6422.6422.640.18%335
Nov 25, 202522.6122.6422.5922.6022.600.17%4,825
Nov 24, 202522.5422.5822.5422.5622.560.16%3,845
Nov 21, 202522.5122.5322.4922.5322.520.20%11,473
Nov 20, 202522.4722.4922.4522.4822.480.20%16,194
Nov 19, 202522.4422.4822.4422.4422.44-0.11%6,019
Nov 18, 202522.4822.4822.4122.4622.460.07%5,850
Nov 17, 202522.4522.4522.4322.4522.440.09%13,791
Nov 14, 202522.4822.4822.4322.4322.43-0.20%3,425
Nov 13, 202522.5722.5722.4722.4722.47-0.25%11,740
Nov 12, 202522.5522.5522.5222.5322.52-0.04%15,686
Nov 11, 202522.5322.5722.5222.5422.540.29%20,577
Nov 10, 202522.4922.4922.4722.4722.47-0.04%4,857
Nov 7, 202522.4722.5122.4622.4822.48-0.40%3,254
Nov 6, 202522.5822.5822.5722.5722.490.40%12,683
Nov 5, 202522.5022.5222.4622.4822.40-0.40%6,197
Nov 4, 202522.5722.5722.5422.5722.490.16%12,600
Nov 3, 202522.5622.5622.5022.5422.46-0.11%9,266
Oct 31, 202522.4922.5922.4922.5622.48-0.03%2,939
Oct 30, 202522.5922.5922.5522.5722.49-0.15%2,594
Oct 29, 202522.7322.7322.5922.6022.52-0.53%3,136
Oct 28, 202522.7222.7322.6922.7222.64-9,153
Oct 27, 202522.6722.7322.6722.7222.640.15%15,899
Oct 24, 202522.6222.7322.6222.6922.610.04%14,071
Oct 23, 202522.6822.6822.6822.6822.60-0.20%1,983
Oct 22, 202522.6922.7322.6922.7222.640.07%1,658
Oct 21, 202522.7122.7322.7122.7122.630.08%7,120
Oct 20, 202522.6722.6922.6622.6922.610.19%4,050
Oct 17, 202522.6522.6622.6222.6422.57-0.15%3,539
Oct 16, 202522.6022.6922.5922.6822.600.35%7,550
Oct 15, 202522.6422.6522.5722.6022.52-1,923
Oct 14, 202522.5722.6122.5522.6022.520.08%6,301
Oct 13, 202522.5622.5822.4922.5822.500.19%12,771
Oct 10, 202522.4622.5422.4622.5422.460.36%1,688
Oct 9, 202522.4622.4722.4322.4622.38-0.10%1,788
Oct 8, 202522.4922.5322.4622.4822.400.09%11,507
Oct 7, 202522.4922.5022.4622.4622.38-0.16%2,448
Oct 6, 202522.5322.5422.5022.5022.35-0.22%6,547
Oct 3, 202522.4922.5822.4922.5522.40-0.07%8,614
Oct 2, 202522.4722.5922.4722.5622.410.03%6,490
Oct 1, 202522.5722.5722.5222.5522.400.26%16,299
Sep 30, 202522.5222.5222.4922.5022.35-0.11%1,178
Sep 29, 202522.4922.5222.4822.5222.370.33%10,102
Sep 26, 202522.4622.4722.4522.4522.30-0.06%1,586
Sep 25, 202522.4422.4622.4222.4622.31-0.13%3,029
Sep 24, 202522.4922.4922.4722.4922.34-0.11%2,173
Sep 23, 202522.4922.5322.4622.5222.370.21%5,435
Sep 22, 202522.3522.5422.3522.4722.32-0.16%11,187
Sep 19, 202522.5322.5322.4922.5122.360.04%3,689
Sep 18, 202522.4722.5222.4722.5022.35-0.31%2,855
Sep 17, 202522.6422.6922.5522.5722.42-0.24%4,156
Sep 16, 202522.6122.6322.6122.6222.470.08%6,576
Sep 15, 202522.6622.6622.5922.6022.450.21%10,556
Sep 12, 202522.5322.5722.5122.5622.41-0.11%68,173
Sep 11, 202522.6222.6222.5722.5822.430.13%35,996
Sep 10, 202522.5022.5722.5022.5522.400.29%2,266
Sep 9, 202522.5422.5422.4822.4922.34-0.16%1,931
Sep 8, 202522.5122.5222.5122.5222.37-0.02%5,508
Sep 5, 202522.4622.5622.4622.5322.300.47%10,881
Sep 4, 202522.3522.4222.3522.4222.200.36%42,959
Sep 3, 202522.2922.3522.2922.3422.120.40%6,265
Sep 2, 202522.2422.2622.2222.2522.03-0.26%6,929
Aug 29, 202522.2922.3222.2922.3122.09-0.10%24,424
Aug 28, 202522.1922.3822.1922.3322.110.12%34,405
Aug 27, 202522.2322.3122.2322.3122.080.09%5,017
Aug 26, 202522.1622.2922.1622.2922.060.18%6,051
Aug 25, 202522.2522.2922.2222.2522.03-0.17%4,842
Aug 22, 202522.2222.3022.2222.2822.060.53%4,891
Aug 21, 202522.1822.1822.1422.1721.95-0.23%19,646
Aug 20, 202522.1122.2322.1122.2222.000.02%4,209
Aug 19, 202522.2122.2222.2022.2121.990.21%6,331
Aug 18, 202522.1722.1922.1522.1621.94-0.10%4,019
Aug 15, 202522.2222.2222.1822.1921.97-0.14%2,023
Aug 14, 202522.2622.2622.2222.2222.00-0.31%2,796
Aug 13, 202522.2922.3022.2822.2822.060.36%5,440
Aug 12, 202522.2622.2622.1922.2121.99-4,984
Aug 11, 202522.2322.2322.2022.2121.99-0.02%5,210
Aug 8, 202522.1822.2122.1822.2121.99-0.12%3,691
Aug 7, 202522.2922.3022.2222.2422.02-0.44%6,944
Aug 6, 202522.3422.3422.2922.3422.04-0.04%2,571
Aug 5, 202522.3322.3622.3122.3522.050.04%5,055
Aug 4, 202522.3222.3422.2922.3422.040.07%1,421
Aug 1, 202522.2722.3222.2722.3222.020.88%1,010
Jul 31, 202522.1322.1322.1322.1321.830.04%389
Jul 30, 202522.2222.2222.1122.1221.82-0.26%3,314
Jul 29, 202522.1822.1822.1322.1821.880.43%9,221
Jul 28, 202522.1422.1422.0522.0821.79-0.18%8,483
Jul 25, 202522.1722.1722.0722.1221.830.23%5,187
Jul 24, 202522.0722.0922.0622.0721.78-0.09%1,083
Jul 23, 202522.0822.1022.0822.0921.80-0.20%2,470
Jul 22, 202522.1322.1522.1322.1421.840.21%5,031
Jul 21, 202522.1022.1222.0922.0921.800.33%1,967
Jul 18, 202522.0322.0322.0222.0221.720.07%1,244
Jul 17, 202522.0222.0221.9822.0021.710.11%11,474