Flexshares Core Select Bond Fund (NY: BNDC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 469 | +0.05(+0.24%) |
| Jul 30, 2018 | 20.55 | 20.55 | 1 | +0.00(+0.00%) | ||
| Jul 27, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
| Jul 24, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.01(+0.04%) | |
| Jul 23, 2018 | 20.54 | 20.54 | 20.54 | 20.54 | 3,402 | -0.07(-0.33%) |
| Jul 20, 2018 | 20.59 | 20.61 | 20.59 | 20.61 | 490 | -0.05(-0.24%) |
| Jul 19, 2018 | 20.68 | 20.68 | 20.65 | 20.66 | 3,066 | +0.09(+0.44%) |
| Jul 18, 2018 | 20.57 | 20.57 | 20.57 | 20.57 | 117 | -0.05(-0.23%) |
| Jul 17, 2018 | 20.64 | 20.64 | 20.61 | 20.61 | 1,572 | -0.03(-0.14%) |
| Jul 16, 2018 | 20.63 | 20.64 | 20.62 | 20.64 | 47,988 | -0.05(-0.25%) |
| Jul 13, 2018 | 20.68 | 20.69 | 20.67 | 20.69 | 49,981 | +0.14(+0.66%) |
| Jul 12, 2018 | 20.56 | 20.56 | 20.56 | 20.56 | 117 | -0.01(-0.04%) |
| Jul 11, 2018 | 20.58 | 20.59 | 20.54 | 20.56 | 12,032 | -0.04(-0.20%) |
| Jul 06, 2018 | 20.61 | 20.61 | 20.61 | 99 | +0.08(+0.37%) | |
| Jun 29, 2018 | 20.53 | 20.53 | 20.53 | 1 | +0.04(+0.21%) | |
| Jun 27, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.09(+0.46%) | |
| Jun 22, 2018 | 20.39 | 20.39 | 20.39 | 0 | -0.04(-0.21%) | |
| Jun 21, 2018 | 20.45 | 20.45 | 20.44 | 20.44 | 37,805 | -0.09(-0.46%) |
| Jun 15, 2018 | 20.53 | 20.53 | 20.53 | 1 | +0.13(+0.62%) | |
| Jun 12, 2018 | 20.40 | 20.40 | 20.40 | 2 | -0.05(-0.26%) | |
| Jun 11, 2018 | 20.48 | 20.49 | 20.43 | 20.46 | 3,452 | +0.00(+0.02%) |
| Jun 08, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 8,536 | -0.02(-0.12%) |
| Jun 06, 2018 | 20.48 | 20.48 | 20.48 | 208 | -0.04(-0.22%) | |
| Jun 05, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 8,943 | +0.00(+0.00%) |
| Jun 04, 2018 | 20.51 | 20.52 | 20.51 | 20.52 | 678 | -0.00(-0.02%) |
| Jun 01, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 133 | +0.13(+0.64%) |
| May 22, 2018 | 20.40 | 20.40 | 20.40 | 0 | +0.01(+0.05%) | |
| May 21, 2018 | 20.38 | 20.38 | 20.38 | 20.38 | 1,925 | -0.02(-0.10%) |
| May 18, 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 12,313 | +0.03(+0.12%) |
| May 16, 2018 | 20.38 | 20.38 | 20.38 | 0 | -0.03(-0.12%) | |
| May 15, 2018 | 20.40 | 20.40 | 20.38 | 20.40 | 15,733 | -0.08(-0.41%) |
| May 14, 2018 | 20.49 | 20.50 | 20.49 | 20.49 | 269,946 | +0.06(+0.29%) |
| May 10, 2018 | 20.43 | 20.43 | 20.43 | 22 | -0.01(-0.07%) | |
| May 09, 2018 | 20.44 | 20.44 | 20.44 | 20.44 | 193 | +0.00(+0.00%) |
| May 08, 2018 | 20.44 | 20.44 | 20.44 | 20.44 | 133 | -0.05(-0.25%) |
| May 03, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.03(+0.12%) | |
| May 02, 2018 | 20.47 | 20.47 | 20.47 | 20.47 | 1,216 | +0.04(+0.21%) |
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.