Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Core Select Bond Fund (NY: BNDC )

21.82 -0.06 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.55 21.55 21.53 21.53 1,663 +0.03(+0.12%)
Apr 29, 2019 21.52 21.52 21.50 21.50 7,311 -0.05(-0.22%)
Apr 26, 2019 21.55 21.55 21.55 21.55 114 +0.05(+0.24%)
Apr 25, 2019 21.49 21.51 21.49 21.50 7,604 -0.01(-0.06%)
Apr 24, 2019 21.50 21.54 21.50 21.51 6,076 +0.05(+0.24%)
Apr 23, 2019 21.45 21.48 21.44 21.46 1,002 +0.04(+0.19%)
Apr 22, 2019 21.42 21.42 21.42 21.42 1,932 -0.03(-0.13%)
Apr 18, 2019 21.44 21.44 21.44 21.44 0 +0.02(+0.09%)
Apr 17, 2019 21.46 21.57 21.40 21.42 13,180 +0.01(+0.03%)
Apr 16, 2019 21.47 21.50 21.39 21.42 21,124 -0.04(-0.20%)
Apr 15, 2019 21.46 21.46 21.46 21.46 0 -0.01(-0.03%)
Apr 12, 2019 21.49 21.50 21.47 21.47 686 -0.04(-0.19%)
Apr 11, 2019 21.51 21.55 21.51 21.51 6,789 -0.01(-0.04%)
Apr 10, 2019 21.52 21.53 21.52 21.52 15,445 +0.03(+0.12%)
Apr 09, 2019 21.51 21.51 21.47 21.49 602 +0.02(+0.08%)
Apr 08, 2019 21.47 21.50 21.47 21.47 1,474 -0.00(-0.00%)
Apr 05, 2019 21.47 21.47 21.47 21.47 0 +0.02(+0.07%)
Apr 04, 2019 21.48 21.48 21.46 21.46 1,731 +0.01(+0.05%)
Apr 03, 2019 21.44 21.45 21.43 21.45 9,167 -0.02(-0.10%)
Apr 02, 2019 21.44 21.48 21.44 21.47 4,307 +0.04(+0.20%)
Apr 01, 2019 21.43 21.43 21.43 21.43 11 -0.10(-0.49%)
Mar 29, 2019 21.53 21.53 21.53 21.53 114 -0.02(-0.08%)
Mar 28, 2019 21.55 21.55 21.55 21.55 0 +0.00(+0.02%)
Mar 27, 2019 21.54 21.54 21.54 21.54 290 +0.03(+0.16%)
Mar 26, 2019 21.52 21.55 21.51 21.51 2,975 +0.01(+0.06%)
Mar 25, 2019 21.50 21.50 21.50 21.50 60 +0.06(+0.29%)
Mar 22, 2019 21.50 21.50 21.44 21.44 1,146 +0.08(+0.37%)
Mar 21, 2019 21.33 21.36 21.33 21.36 1,256 +0.04(+0.20%)
Mar 20, 2019 21.27 21.31 21.27 21.31 1,863 +0.06(+0.29%)
Mar 19, 2019 21.25 21.28 21.23 21.25 1,643 +0.01(+0.04%)
Mar 18, 2019 21.25 21.26 21.24 21.24 10,281 -0.01(-0.06%)
Mar 15, 2019 21.26 21.26 21.19 21.26 22,475 +0.03(+0.14%)
Mar 14, 2019 21.23 21.23 21.23 21.23 115 -0.01(-0.04%)
Mar 13, 2019 21.24 21.24 21.23 21.23 121 -0.01(-0.07%)
Mar 12, 2019 21.26 21.26 21.25 21.25 786 +0.05(+0.25%)
Mar 11, 2019 21.21 21.22 21.20 21.20 790 +0.00(+0.00%)
Mar 08, 2019 21.21 21.21 21.20 21.20 13,760 +0.00(+0.02%)
Mar 07, 2019 21.21 21.23 21.19 21.19 1,057 +0.07(+0.33%)
Mar 06, 2019 21.15 21.15 21.12 21.12 758 +0.01(+0.04%)
Mar 05, 2019 21.11 21.13 21.11 21.11 5,747 +0.00(+0.02%)
Mar 04, 2019 21.13 21.14 21.11 21.11 1,070 +0.04(+0.19%)
Mar 01, 2019 21.10 21.10 21.07 21.07 10,575 -0.03(-0.16%)
Feb 28, 2019 21.11 21.11 21.10 21.10 459 -0.02(-0.10%)
Feb 27, 2019 21.15 21.15 21.13 21.13 648 -0.02(-0.10%)
Feb 26, 2019 21.16 21.16 21.15 21.15 1,101 +0.01(+0.06%)
Feb 25, 2019 21.15 21.15 21.13 21.13 1,779 +0.00(+0.00%)
Feb 22, 2019 21.12 21.16 21.12 21.13 1,609 +0.03(+0.16%)
Feb 21, 2019 21.11 21.12 21.10 21.10 2,235 -0.05(-0.23%)
Feb 20, 2019 21.16 21.16 21.15 21.15 847 -0.00(-0.00%)
Feb 19, 2019 21.16 21.16 21.15 21.15 304 +0.02(+0.09%)
Feb 15, 2019 21.14 21.16 21.13 21.13 459 +0.01(+0.04%)
Feb 14, 2019 21.13 21.13 21.12 21.12 5,463 +0.03(+0.16%)
Feb 13, 2019 21.11 21.11 21.09 21.09 926 -0.02(-0.10%)
Feb 12, 2019 21.09 21.12 21.09 21.11 5,487 -0.01(-0.04%)
Feb 11, 2019 21.14 21.14 21.12 21.12 1,050 -0.02(-0.08%)
Feb 08, 2019 21.16 21.16 21.13 21.13 2,988 +0.03(+0.14%)
Feb 07, 2019 21.10 21.10 21.10 21.10 0 +0.02(+0.10%)
Feb 06, 2019 21.11 21.11 21.06 21.08 13,260 +0.00(+0.02%)
Feb 05, 2019 21.08 21.08 21.08 21.08 1 +0.03(+0.14%)
Feb 04, 2019 21.07 21.07 21.05 21.05 251 -0.03(-0.16%)
Feb 01, 2019 21.11 21.12 21.08 21.08 5,301 -0.02(-0.09%)
Jan 31, 2019 21.10 21.14 21.10 21.10 8,329 +0.06(+0.30%)
Jan 30, 2019 21.04 21.04 21.04 21.04 96 +0.03(+0.15%)
Jan 29, 2019 20.94 21.03 20.94 21.01 9,710 +0.05(+0.22%)
Jan 28, 2019 20.95 21.51 20.92 20.96 18,799 -0.03(-0.12%)
Jan 25, 2019 20.93 21.00 20.91 20.99 15,675 +0.01(+0.04%)
Jan 24, 2019 20.98 20.98 20.98 20.98 54 +0.02(+0.08%)
Jan 23, 2019 20.94 20.99 20.94 20.96 8,819 +0.03(+0.17%)
Jan 22, 2019 20.91 20.93 20.88 20.93 5,283 +0.05(+0.25%)
Jan 18, 2019 20.87 20.88 20.82 20.87 11,180 +0.03(+0.12%)
Jan 17, 2019 20.88 20.89 20.84 20.85 95,738 -0.07(-0.33%)
Jan 16, 2019 20.94 20.94 20.87 20.92 30,443 +0.02(+0.10%)
Jan 15, 2019 20.91 20.91 20.90 20.90 1,810 +0.03(+0.17%)
Jan 14, 2019 20.93 20.94 20.86 20.86 10,365 -0.03(-0.15%)
Jan 11, 2019 20.88 20.94 20.87 20.89 129,895 +0.03(+0.12%)
Jan 10, 2019 20.92 20.93 20.82 20.87 6,596 -0.05(-0.23%)
Jan 09, 2019 20.93 20.93 20.91 20.91 1,013 +0.03(+0.12%)
Jan 08, 2019 20.92 20.92 20.87 20.89 13,685 -0.03(-0.12%)
Jan 07, 2019 20.91 20.91 20.91 20.91 2 -0.02(-0.08%)
Jan 04, 2019 20.95 20.95 20.93 20.93 345 -0.03(-0.13%)
Jan 03, 2019 20.93 21.01 20.93 20.96 4,980 +0.07(+0.36%)
Jan 02, 2019 20.90 20.92 20.88 20.88 323 +0.07(+0.35%)
Dec 31, 2018 20.85 20.85 20.81 20.81 1,152 +0.04(+0.19%)
Dec 28, 2018 20.87 20.97 20.77 20.77 56,937 -0.03(-0.13%)
Dec 27, 2018 20.81 20.81 20.80 20.80 31,254 +0.00(+0.00%)
Dec 26, 2018 20.82 20.83 20.73 20.80 9,996 -0.03(-0.17%)
Dec 24, 2018 19.84 20.88 19.84 20.83 12,709 +0.07(+0.33%)
Dec 21, 2018 20.72 20.80 20.72 20.76 6,816 -0.03(-0.17%)
Dec 20, 2018 20.85 20.85 20.79 20.80 2,938 -0.02(-0.10%)
Dec 19, 2018 20.83 20.87 20.73 20.82 17,919 +0.03(+0.17%)
Dec 18, 2018 20.78 20.80 20.77 20.78 18,846 +0.04(+0.22%)
Dec 17, 2018 20.77 20.77 20.74 20.74 11,070 +0.00(+0.01%)
Dec 14, 2018 20.62 20.75 20.60 20.74 65,281 -0.07(-0.33%)
Dec 13, 2018 20.75 20.83 20.72 20.81 13,264 +0.13(+0.63%)
Dec 12, 2018 20.66 20.68 20.66 20.68 796 -0.05(-0.23%)
Dec 11, 2018 20.72 20.78 20.72 20.72 54,628 +0.01(+0.04%)
Dec 10, 2018 20.73 20.85 20.72 20.72 3,703 +0.02(+0.10%)
Dec 07, 2018 20.58 20.70 20.57 20.69 11,900 +0.03(+0.12%)
Dec 06, 2018 20.64 20.67 20.64 20.67 1,105 -0.02(-0.08%)
Dec 04, 2018 20.59 20.75 20.59 20.69 12,509 +0.08(+0.38%)
Dec 03, 2018 20.60 20.62 20.55 20.61 13,493 +0.10(+0.50%)
Nov 30, 2018 20.50 20.50 20.50 20.50 115 -0.04(-0.21%)
Nov 29, 2018 20.55 20.55 20.55 0 +0.00(+0.00%)
Nov 28, 2018 20.55 20.55 20.53 20.55 13,419 -0.03(-0.13%)
Nov 27, 2018 20.53 20.57 20.53 20.57 3,128 +0.00(+0.00%)
Nov 26, 2018 20.57 20.57 20.57 0 +0.00(+0.00%)
Nov 23, 2018 20.57 20.57 20.57 0 +0.00(+0.00%)
Nov 21, 2018 20.57 20.57 20.57 0 +0.06(+0.29%)
Nov 20, 2018 20.54 20.54 20.51 20.51 3,048 -0.07(-0.33%)
Nov 19, 2018 20.55 20.58 20.55 20.58 7,424 +0.04(+0.21%)
Nov 16, 2018 20.48 20.54 20.48 20.54 1,042 +0.02(+0.08%)
Nov 15, 2018 20.46 20.52 20.40 20.52 12,653 +0.10(+0.51%)
Nov 14, 2018 20.51 20.65 20.42 20.42 29,019 +0.03(+0.17%)
Nov 13, 2018 20.40 20.40 20.38 20.38 2,925 -0.14(-0.67%)
Nov 12, 2018 20.52 20.52 20.52 20.52 104 +0.00(+0.00%)
Nov 09, 2018 20.51 20.52 20.51 20.52 347 +0.00(+0.00%)
Nov 08, 2018 20.53 20.54 20.51 20.52 1,479 +0.12(+0.59%)
Nov 07, 2018 20.41 20.41 20.40 20.40 2,316 -0.02(-0.10%)
Nov 06, 2018 20.42 20.42 20.42 20.42 72 +0.00(+0.00%)
Nov 05, 2018 20.42 20.42 20.42 20.42 1 +0.00(+0.00%)
Nov 02, 2018 20.41 20.51 20.41 20.42 23,230 -0.11(-0.54%)
Nov 01, 2018 20.50 20.53 20.50 20.53 10,105 +0.07(+0.36%)
Oct 31, 2018 20.46 20.46 20.46 20.46 116 +0.03(+0.15%)
Oct 30, 2018 20.43 20.44 20.43 20.43 270 -0.03(-0.13%)
Oct 29, 2018 20.46 20.46 20.45 20.46 5,291 +0.05(+0.26%)
Oct 26, 2018 20.40 20.40 20.40 0 +0.00(+0.00%)
Oct 25, 2018 20.47 20.47 20.40 20.40 3,276 -0.14(-0.67%)
Oct 24, 2018 20.55 20.55 20.54 20.54 731 -0.09(-0.42%)
Oct 23, 2018 21.28 21.28 20.53 20.63 11,518 +0.09(+0.42%)
Oct 22, 2018 20.53 20.57 20.49 20.54 20,799 -0.02(-0.08%)
Oct 19, 2018 20.56 20.56 20.56 0 +0.00(+0.00%)
Oct 18, 2018 20.54 20.56 20.54 20.56 5,342 -0.05(-0.25%)
Oct 17, 2018 20.71 20.71 20.61 20.61 4,939 +0.01(+0.06%)
Oct 16, 2018 20.54 20.60 20.54 20.60 18,818 +0.02(+0.11%)
Oct 15, 2018 20.57 20.58 20.48 20.58 298,141 -0.01(-0.05%)
Oct 12, 2018 21.22 21.22 20.59 20.59 232 +0.09(+0.45%)
Oct 11, 2018 20.49 20.49 20.49 20.49 464 -0.03(-0.15%)
Oct 10, 2018 20.52 20.52 20.52 20.52 324 +0.07(+0.34%)
Oct 09, 2018 20.46 20.46 20.46 20.46 461 -0.08(-0.38%)
Oct 08, 2018 20.53 20.53 20.53 0 +0.00(+0.00%)
Oct 05, 2018 20.52 20.53 20.52 20.53 12,079 -0.02(-0.10%)
Oct 04, 2018 20.55 20.55 20.55 20.55 2,917 -0.04(-0.21%)
Oct 03, 2018 20.68 20.68 20.57 20.60 2,261 -0.03(-0.16%)
Oct 02, 2018 20.63 20.63 20.63 20.63 1,400 +0.01(+0.03%)
Oct 01, 2018 20.62 20.62 20.62 0 +0.00(+0.00%)
Sep 28, 2018 20.72 20.73 20.62 20.62 5,588 -0.05(-0.25%)
Sep 27, 2018 20.66 20.67 20.66 20.67 7,273 +0.02(+0.08%)
Sep 26, 2018 20.65 20.66 20.65 20.66 4,853 +0.13(+0.63%)
Sep 25, 2018 20.64 20.65 20.53 20.53 8,345 -0.09(-0.46%)
Sep 24, 2018 20.62 20.62 20.62 0 +0.00(+0.00%)
Sep 21, 2018 20.62 20.62 20.62 20.62 116 +0.00(+0.00%)
Sep 20, 2018 20.62 20.62 20.62 0 +0.00(+0.00%)
Sep 19, 2018 20.64 20.64 20.62 20.62 402 -0.03(-0.12%)
Sep 18, 2018 20.64 20.65 20.64 20.65 1,278 -0.06(-0.29%)
Sep 17, 2018 20.70 20.71 20.70 20.71 19,572 +0.10(+0.50%)
Sep 14, 2018 20.61 20.61 20.60 20.60 2,561 -0.12(-0.58%)
Sep 13, 2018 20.70 20.73 20.70 20.73 9,860 +0.03(+0.17%)
Sep 12, 2018 20.62 20.69 20.62 20.69 15,041 -0.02(-0.08%)
Sep 11, 2018 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 10, 2018 20.71 20.72 20.68 20.71 166,558 +0.06(+0.27%)
Sep 07, 2018 20.65 20.65 20.65 0 +0.00(+0.00%)
Sep 06, 2018 20.65 20.65 20.65 0 +0.00(+0.00%)
Sep 05, 2018 20.65 20.65 20.65 0 +0.00(+0.00%)
Sep 04, 2018 20.65 20.65 20.65 20.65 305 -0.03(-0.12%)
Aug 31, 2018 20.68 20.68 20.68 0 +0.00(+0.00%)
Aug 30, 2018 20.68 20.68 20.68 0 +0.00(+0.00%)
Aug 29, 2018 20.79 20.79 20.68 20.68 27,287 -0.07(-0.32%)
Aug 28, 2018 20.74 20.74 20.74 20.74 861 +0.04(+0.20%)
Aug 27, 2018 20.70 20.70 20.70 20.70 5,742 -0.05(-0.25%)
Aug 24, 2018 20.75 20.75 20.75 20.75 816 +0.05(+0.25%)
Aug 23, 2018 20.70 20.70 20.70 0 +0.00(+0.00%)
Aug 22, 2018 20.70 20.70 20.70 20.70 101 +0.00(+0.00%)
Aug 21, 2018 20.70 20.70 20.70 20.70 3,502 +0.00(+0.00%)
Aug 20, 2018 20.70 20.70 20.70 20.70 78 +0.00(+0.00%)
Aug 17, 2018 20.70 20.70 20.70 20.70 116 +0.00(+0.00%)
Aug 16, 2018 20.70 20.70 20.70 0 +0.00(+0.00%)
Aug 15, 2018 20.70 20.70 20.70 20.70 59 +0.00(+0.00%)
Aug 14, 2018 20.70 20.70 2 +0.00(+0.00%)
Aug 13, 2018 20.70 20.70 20.70 20.70 5 +0.00(+0.00%)
Aug 10, 2018 20.70 20.70 20.70 0 +0.00(+0.00%)
Aug 09, 2018 20.70 20.70 20.70 20.70 386 +0.09(+0.46%)
Aug 08, 2018 20.99 20.99 20.61 20.61 5,502 -0.16(-0.78%)
Aug 07, 2018 20.77 20.77 20.77 0 +0.05(+0.23%)
Aug 06, 2018 20.77 20.77 20.71 20.72 720 +0.10(+0.50%)
Aug 03, 2018 20.62 20.62 20.62 0 +0.00(+0.00%)
Aug 02, 2018 20.62 20.62 20.62 20.62 3,411 -0.04(-0.20%)
Aug 01, 2018 20.66 20.66 20.66 0 +0.00(+0.00%)
Jul 31, 2018 20.66 20.66 20.66 20.66 467 +0.05(+0.24%)
Jul 30, 2018 20.61 20.61 1 +0.00(+0.00%)
Jul 27, 2018 20.61 20.61 20.61 0 +0.00(+0.00%)
Jul 24, 2018 20.61 20.61 20.61 0 +0.01(+0.04%)
Jul 23, 2018 20.60 20.60 20.60 20.60 3,392 -0.07(-0.33%)
Jul 20, 2018 20.66 20.67 20.66 20.67 488 -0.05(-0.24%)
Jul 19, 2018 20.75 20.75 20.72 20.72 3,056 +0.09(+0.44%)
Jul 18, 2018 20.63 20.63 20.63 20.63 116 -0.05(-0.23%)
Jul 17, 2018 20.71 20.71 20.68 20.68 1,567 -0.03(-0.14%)
Jul 16, 2018 20.70 20.71 20.68 20.71 47,836 -0.05(-0.25%)
Jul 13, 2018 20.74 20.76 20.74 20.76 49,824 +0.14(+0.66%)
Jul 12, 2018 20.62 20.62 20.62 20.62 116 -0.01(-0.04%)
Jul 11, 2018 20.65 20.66 20.60 20.63 11,994 -0.04(-0.20%)
Jul 06, 2018 20.67 20.67 20.67 99 +0.08(+0.37%)
Jun 29, 2018 20.60 20.60 20.60 1 +0.04(+0.21%)
Jun 27, 2018 20.55 20.55 20.55 0 +0.09(+0.46%)
Jun 22, 2018 20.46 20.46 20.46 0 -0.04(-0.21%)
Jun 21, 2018 20.52 20.52 20.50 20.50 37,686 -0.09(-0.46%)
Jun 15, 2018 20.60 20.60 20.60 1 +0.13(+0.62%)
Jun 12, 2018 20.47 20.47 20.47 2 -0.05(-0.27%)
Jun 11, 2018 20.54 20.55 20.49 20.52 3,441 +0.00(+0.02%)
Jun 08, 2018 20.52 20.52 20.51 20.52 8,509 -0.02(-0.12%)
Jun 06, 2018 20.54 20.54 20.54 208 -0.04(-0.22%)
Jun 05, 2018 20.59 20.59 20.59 20.59 8,915 +0.00(+0.00%)
Jun 04, 2018 20.58 20.59 20.58 20.59 675 -0.00(-0.02%)
Jun 01, 2018 20.59 20.59 20.59 20.59 132 +0.13(+0.64%)
May 22, 2018 20.46 20.46 20.46 0 +0.01(+0.05%)
May 21, 2018 20.45 20.45 20.45 20.45 1,919 -0.02(-0.10%)
May 18, 2018 20.47 20.47 20.47 20.47 12,275 +0.03(+0.12%)
May 16, 2018 20.44 20.44 20.44 0 -0.03(-0.12%)
May 15, 2018 20.47 20.47 20.45 20.47 15,683 -0.09(-0.41%)
May 14, 2018 20.55 20.56 20.55 20.55 269,094 +0.06(+0.29%)
May 10, 2018 20.49 20.49 20.49 22 -0.01(-0.07%)
May 09, 2018 20.51 20.51 20.51 20.51 192 +0.00(+0.00%)
May 08, 2018 20.51 20.51 20.51 20.51 132 -0.05(-0.25%)
May 03, 2018 20.56 20.56 20.56 0 +0.03(+0.12%)
May 02, 2018 20.53 20.53 20.53 20.53 1,212 +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.