Skip to main content
FlexShares Core Select Bond Fund Core Select Bond Fund (BNDC)
NYSEARCA: BNDC · Real-Time Price · USD
22.21
-0.02 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
22.21
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

BNDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2122.2222.1822.2122.21-0.08%23,997
Apr 27, 202622.2422.2422.2322.2322.23-0.15%1,186
Apr 24, 202622.2022.2722.2022.2622.260.12%3,884
Apr 23, 202622.2822.2922.2322.2422.23-0.25%5,362
Apr 22, 202622.3022.3522.2622.2922.290.18%22,865
Apr 21, 202622.3022.3022.2522.2522.25-0.29%17,571
Apr 20, 202622.2922.3222.2922.3222.32-0.04%14,812
Apr 17, 202622.3322.3422.3222.3222.320.40%2,504
Apr 16, 202622.2722.2722.2322.2422.24-0.13%21,904
Apr 15, 202622.2522.2822.2522.2722.27-0.07%7,925
Apr 14, 202622.2622.3022.2622.2822.280.16%15,650
Apr 13, 202622.2222.2522.2022.2522.240.18%1,909
Apr 10, 202622.3122.3122.1922.2122.21-0.13%24,534
Apr 9, 202622.2222.2622.1822.2422.24-0.02%32,569
Apr 8, 202622.2722.2722.2222.2422.240.25%6,964
Apr 7, 202622.1422.1922.1122.1922.18-0.18%14,402
Apr 6, 202622.2222.2422.2222.2322.15-0.13%4,692
Apr 2, 202622.2322.2722.2322.2622.180.11%5,064
Apr 1, 202622.1122.2522.1122.2322.16-0.04%7,785
Mar 31, 202622.4322.4322.2022.2422.170.32%30,801
Mar 30, 202622.1622.1922.1422.1722.100.59%2,301
Mar 27, 202622.0422.0722.0122.0421.97-0.03%6,963
Mar 26, 202622.1422.1422.0522.0521.97-0.54%22,462
Mar 25, 202622.1622.2022.1522.1722.090.31%9,753
Mar 24, 202622.0822.1922.0522.1022.03-0.22%21,975
Mar 23, 202622.2022.2022.1122.1422.070.22%17,358
Mar 20, 202622.1122.1222.0622.1022.02-0.72%17,024
Mar 19, 202622.2222.2622.1922.2622.180.11%20,025
Mar 18, 202622.2922.2922.2322.2322.16-0.34%28,636
Mar 17, 202622.3122.3222.2922.3122.230.25%79,643
Mar 16, 202622.2722.2722.2422.2522.180.20%22,819
Mar 13, 202622.2622.2822.2122.2122.13-0.07%9,862
Mar 12, 202622.2522.2722.2022.2222.15-0.34%502,397
Mar 11, 202622.4322.4322.2922.3022.22-0.44%24,095
Mar 10, 202622.4322.4322.3922.3922.32-0.37%1,255
Mar 9, 202622.3922.4822.3722.4822.410.31%3,131
Mar 6, 202622.3822.4322.3722.4122.34-0.43%3,749
Mar 5, 202622.5022.5622.4922.5122.36-0.22%15,672
Mar 4, 202622.5722.5822.5522.5622.41-0.06%5,803
Mar 3, 202622.5322.5822.5322.5722.43-0.07%8,987
Mar 2, 202622.6122.6222.5622.5922.44-0.45%15,245
Feb 27, 202622.6922.7022.6922.6922.550.21%4,578
Feb 26, 202622.6122.6522.6122.6422.500.14%5,130
Feb 25, 202622.6022.6222.6022.6122.47-4,743
Feb 24, 202622.6322.6322.5922.6122.47-8,242
Feb 23, 202622.5922.6322.5922.6122.470.13%5,200
Feb 20, 202622.5722.6022.5522.5822.440.01%7,185
Feb 19, 202622.6122.6122.5422.5822.440.03%22,314
Feb 18, 202622.6222.6222.5622.5722.43-0.13%7,021
Feb 17, 202622.5922.6022.5922.6022.460.05%7,499
Feb 13, 202622.5822.5922.5722.5922.450.26%12,430
Feb 12, 202622.5122.5422.4722.5322.390.45%27,282
Feb 11, 202622.4222.4622.4222.4322.29-0.17%17,442
Feb 10, 202622.4722.4822.4622.4722.330.33%26,316
Feb 9, 202622.4022.4122.3822.4022.25-0.02%6,573
Feb 6, 202622.3822.4022.3522.4022.26-0.39%16,604
Feb 5, 202622.3422.5022.3422.4922.270.48%15,879
Feb 4, 202622.3822.4022.3622.3822.16-0.03%20,749
Feb 3, 202622.3622.4022.3622.3922.170.02%18,577
Feb 2, 202622.3822.4122.3722.3822.16-0.13%10,394
Jan 30, 202622.4122.4222.4022.4122.19-0.09%11,547
Jan 29, 202622.4222.4322.4122.4322.210.11%14,680
Jan 28, 202622.3522.4222.3522.4122.19-0.04%16,944
Jan 27, 202622.4522.4622.4222.4222.20-0.11%6,207
Jan 26, 202622.4422.4522.4222.4422.220.13%3,847
Jan 23, 202622.4222.4222.3822.4122.190.13%6,018
Jan 22, 202622.4922.4922.3522.3822.160.07%31,731
Jan 21, 202622.3022.3822.3022.3722.150.20%9,535
Jan 20, 202622.3122.3522.3022.3222.10-0.33%76,147
Jan 16, 202622.4422.4422.3922.4022.18-0.20%7,289
Jan 15, 202622.4622.4722.4322.4422.22-0.13%141,040
Jan 14, 202622.4522.4822.4522.4722.250.18%1,707
Jan 13, 202622.4022.4322.3922.4322.21-0.62%1,697
Jan 12, 202622.2522.5722.2522.5722.350.69%10,268
Jan 9, 202622.4122.4422.3922.4222.200.21%5,317
Jan 8, 202622.3722.3922.3622.3722.15-0.19%5,029
Jan 7, 202622.4122.4322.4122.4122.190.12%4,198
Jan 6, 202622.3822.3922.3622.3922.17-0.07%7,663
Jan 5, 202622.3822.4122.3622.4022.180.18%21,526
Jan 2, 202622.3522.3822.3322.3622.14-0.02%7,183
Dec 31, 202522.3922.4222.3722.3722.15-0.29%14,707
Dec 30, 202522.4122.4822.4022.4322.21-0.04%46,246
Dec 29, 202522.4122.4822.4122.4422.220.15%22,459
Dec 26, 202522.4222.4222.3922.4122.19-0.50%3,592
Dec 24, 202522.4422.5222.4422.5222.220.40%16,691
Dec 23, 202522.4022.4622.3922.4322.13-0.09%8,927
Dec 22, 202522.4122.4522.4122.4522.150.09%10,410
Dec 19, 202522.4322.4522.4222.4322.13-0.16%8,168
Dec 18, 202522.4522.4722.4522.4722.170.20%11,018
Dec 17, 202522.4022.4222.3922.4222.12-10,486
Dec 16, 202522.3222.4222.3222.4222.120.18%11,862
Dec 15, 202522.4022.4022.3622.3822.080.13%9,950
Dec 12, 202522.3422.3622.3422.3522.05-0.36%5,902
Dec 11, 202522.6422.6422.4122.4322.130.09%32,697
Dec 10, 202522.3922.4322.3522.4122.110.22%12,897
Dec 9, 202522.3922.3922.3522.3622.06-14,111
Dec 8, 202522.3522.3622.3422.3622.06-0.18%1,277
Dec 5, 202522.4322.4322.3822.4022.10-0.53%11,422
Dec 4, 202522.5322.5422.5122.5222.13-0.26%6,577
Dec 3, 202522.5622.5822.5622.5822.180.17%4,079