Flexshares Core Select Bond Fund (NY: BNDC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 21.00 | 21.00 | 20.96 | 20.96 | 11,015 | +0.01(+0.03%) |
| Oct 30, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 1,795 | +0.06(+0.27%) |
| Oct 27, 2017 | 20.75 | 20.96 | 20.75 | 20.89 | 1,325 | -0.01(-0.06%) |
| Oct 26, 2017 | 20.92 | 20.92 | 20.91 | 20.91 | 3,408 | -0.03(-0.16%) |
| Oct 23, 2017 | 20.94 | 20.94 | 20.94 | 0 | -0.23(-1.06%) | |
| Oct 20, 2017 | 20.99 | 21.16 | 20.94 | 21.16 | 1,688 | +0.09(+0.42%) |
| Oct 18, 2017 | 21.08 | 21.08 | 21.08 | 0 | +0.02(+0.10%) | |
| Oct 16, 2017 | 21.06 | 21.06 | 21.06 | 0 | +0.03(+0.12%) | |
| Oct 10, 2017 | 21.03 | 21.03 | 21.03 | 5 | +0.08(+0.37%) | |
| Oct 02, 2017 | 20.95 | 20.95 | 20.95 | 0 | -0.01(-0.04%) | |
| Sep 29, 2017 | 20.96 | 20.96 | 20.96 | 20.96 | 119 | +0.04(+0.20%) |
| Sep 28, 2017 | 20.92 | 20.92 | 20.92 | 20.92 | 722 | -0.09(-0.44%) |
| Sep 26, 2017 | 21.01 | 21.01 | 21.01 | 0 | -0.02(-0.12%) | |
| Sep 21, 2017 | 21.04 | 21.04 | 21.04 | 0 | +0.08(+0.40%) | |
| Sep 20, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 2,386 | +0.00(+0.00%) |
| Sep 19, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 1,763 | +0.02(+0.08%) |
| Sep 18, 2017 | 20.97 | 20.97 | 20.94 | 20.94 | 370 | -0.01(-0.03%) |
| Sep 15, 2017 | 20.97 | 20.97 | 20.94 | 20.94 | 1,836 | +0.01(+0.03%) |
| Sep 14, 2017 | 21.09 | 21.10 | 20.94 | 20.94 | 23,477 | +0.09(+0.44%) |
| Sep 13, 2017 | 20.84 | 20.84 | 20.84 | 20.84 | 203 | -0.13(-0.64%) |
| Sep 12, 2017 | 20.98 | 20.98 | 20.98 | 20.98 | 124 | +0.00(+0.00%) |
| Sep 11, 2017 | 20.98 | 20.98 | 20.98 | 20.98 | 214 | -0.08(-0.36%) |
| Sep 08, 2017 | 21.06 | 21.06 | 21.05 | 21.05 | 4,919 | -0.18(-0.85%) |
| Sep 06, 2017 | 21.23 | 21.23 | 21.23 | 0 | +0.25(+1.17%) | |
| Aug 31, 2017 | 20.99 | 20.99 | 20.99 | 0 | +0.03(+0.16%) | |
| Aug 29, 2017 | 20.95 | 20.95 | 20.95 | 0 | -0.00(-0.02%) | |
| Aug 23, 2017 | 20.96 | 20.96 | 20.96 | 0 | +0.07(+0.32%) | |
| Aug 22, 2017 | 20.89 | 20.89 | 20.89 | 20.89 | 7,214 | -0.06(-0.28%) |
| Aug 17, 2017 | 20.95 | 20.95 | 20.95 | 0 | +0.07(+0.32%) | |
| Aug 16, 2017 | 20.88 | 20.88 | 20.88 | 20.88 | 1,144 | -0.04(-0.20%) |
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.
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.