Flexshares Core Select Bond Fund (NY: BNDC )

27.07 USD -0.02 (-0.07%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 26.79 27.12 26.79 27.09 12,603 -0.01(-0.02%)
Nov 23, 2020 27.06 27.12 27.05 27.09 13,938 -0.03(-0.09%)
Nov 20, 2020 27.05 27.14 27.04 27.12 6,300 +0.02(+0.07%)
Nov 19, 2020 26.93 27.13 26.93 27.10 9,241 +0.06(+0.20%)
Nov 18, 2020 26.98 27.05 26.97 27.04 33,045 +0.05(+0.20%)
Nov 17, 2020 27.00 27.01 26.95 26.99 117,188 +0.04(+0.13%)
Nov 16, 2020 26.90 26.95 26.89 26.95 11,509 +0.04(+0.17%)
Nov 13, 2020 26.91 26.92 26.90 26.91 2,300 +0.00(+0.02%)
Nov 12, 2020 26.85 26.93 26.85 26.91 7,494 +0.09(+0.34%)
Nov 11, 2020 26.61 26.84 26.61 26.82 4,764 +0.01(+0.04%)
Nov 10, 2020 26.84 26.85 26.78 26.80 4,959 -0.03(-0.11%)
Nov 09, 2020 26.80 26.86 26.79 26.83 39,855 -0.10(-0.35%)
Nov 06, 2020 26.98 26.98 26.87 26.93 172,400 -0.14(-0.50%)
Nov 05, 2020 27.08 27.10 27.04 27.07 6,328 +0.05(+0.17%)
Nov 04, 2020 27.01 27.03 27.00 27.02 5,393 +0.19(+0.71%)
Nov 03, 2020 26.82 26.83 26.80 26.83 4,152 -0.02(-0.07%)
Nov 02, 2020 26.83 26.86 26.83 26.85 3,433 +0.06(+0.22%)
Oct 30, 2020 26.84 26.87 26.78 26.79 8,600 -0.05(-0.17%)
Oct 29, 2020 26.89 26.89 26.79 26.83 11,927 -0.05(-0.20%)
Oct 28, 2020 26.91 26.93 26.88 26.89 4,883 -0.06(-0.22%)
Oct 27, 2020 26.94 26.96 26.92 26.95 11,023 +0.05(+0.17%)
Oct 26, 2020 26.89 26.95 26.86 26.90 29,375 +0.04(+0.15%)
Oct 23, 2020 26.82 26.88 26.82 26.86 9,400 +0.05(+0.19%)
Oct 22, 2020 26.86 26.87 26.80 26.81 13,779 -0.04(-0.13%)
Oct 21, 2020 26.45 26.88 26.45 26.85 4,687 -0.01(-0.04%)
Oct 20, 2020 26.89 26.90 26.84 26.86 19,205 -0.04(-0.16%)
Oct 19, 2020 26.89 26.92 26.89 26.90 12,037 -0.06(-0.21%)
Oct 16, 2020 26.95 27.01 26.93 26.96 57,900 +0.01(+0.04%)
Oct 15, 2020 26.95 26.99 26.92 26.95 4,327 +0.00(+0.00%)
Oct 14, 2020 26.95 26.97 26.95 26.95 1,178 +0.00(+0.00%)
Oct 13, 2020 26.99 26.99 26.94 26.95 4,797 -0.00(-0.02%)
Oct 12, 2020 26.92 26.99 26.92 26.95 6,926 +0.07(+0.26%)
Oct 09, 2020 26.84 26.91 26.84 26.89 6,700 +0.02(+0.07%)
Oct 08, 2020 26.85 26.88 26.84 26.86 6,513 +0.05(+0.17%)
Oct 07, 2020 26.84 26.90 26.77 26.82 5,216 -0.04(-0.14%)
Oct 06, 2020 26.58 26.93 26.58 26.86 39,922 -0.04(-0.15%)
Oct 05, 2020 26.94 26.94 26.88 26.89 1,879 -0.06(-0.24%)
Oct 02, 2020 27.12 27.12 26.92 26.96 73,700 +0.01(+0.05%)
Oct 01, 2020 26.94 26.97 26.91 26.95 9,455 +0.04(+0.15%)
Sep 30, 2020 26.91 26.95 26.89 26.91 1,295 +0.01(+0.02%)
Sep 29, 2020 26.99 26.99 26.90 26.90 3,836 -0.03(-0.13%)
Sep 28, 2020 26.85 26.96 26.85 26.93 12,614 +0.03(+0.11%)
Sep 25, 2020 26.88 26.93 26.86 26.91 9,600 -0.01(-0.05%)
Sep 24, 2020 26.86 26.94 26.86 26.92 4,093 -0.00(-0.01%)
Sep 23, 2020 26.98 26.98 26.92 26.92 6,911 -0.08(-0.28%)
Sep 22, 2020 26.93 27.00 26.93 27.00 2,295 +0.04(+0.13%)
Sep 21, 2020 26.69 27.05 26.69 26.96 13,437 -0.05(-0.20%)
Sep 18, 2020 26.98 27.02 26.98 27.01 19,400 -0.01(-0.02%)
Sep 17, 2020 27.04 27.04 27.02 27.02 4,482 +0.01(+0.04%)
Sep 16, 2020 27.01 27.04 26.98 27.01 9,140 -0.02(-0.08%)
Sep 15, 2020 27.04 27.06 27.01 27.03 5,584 +0.02(+0.06%)
Sep 14, 2020 27.02 27.02 27.01 27.01 3,012 +0.03(+0.13%)
Sep 10, 2020 26.98 26.98 26.98 0 +0.01(+0.04%)
Sep 09, 2020 26.99 27.00 26.93 26.97 35,105 -0.01(-0.05%)
Sep 08, 2020 26.99 27.01 26.97 26.98 2,591 -0.07(-0.27%)
Sep 04, 2020 27.11 27.11 27.00 27.06 24,500 -0.09(-0.33%)
Sep 03, 2020 27.19 27.19 27.11 27.15 4,567 -0.02(-0.06%)
Sep 02, 2020 27.11 27.17 27.08 27.17 10,812 +0.09(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.