Flexshares Core Select Bond Fund (BNDC)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0853 | 0.386497507929 | 22.07 | 22.16 | 22.0312 | 5381 | 22.07705117 | SP |
| 4 | 0.3952 | 1.81616812423 | 21.7601 | 22.21 | 21.76 | 18086 | 22.09793387 | SP |
| 12 | 0.4053 | 1.86344827586 | 21.75 | 22.21 | 21.55 | 19832 | 21.88935148 | SP |
| 26 | 0.0653 | 0.295608872793 | 22.09 | 22.505 | 21.38 | 21651 | 21.89103016 | SP |
| 52 | 0.0963 | 0.436556507548 | 22.059 | 23.75 | 20.6102 | 26130 | 21.69780892 | SP |
| 156 | -4.4647 | -16.7719759579 | 26.62 | 26.86 | 20.6102 | 28182 | 22.81366402 | SP |
| 260 | -3.0397 | -12.0646953761 | 25.195 | 28.64 | 20.6102 | 23332 | 23.83264857 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 22.09 | 0.06 | 0.26 | 22.1 | 22.11 | 22.06 | 6185 |
| 1721860200 | 22.0323 | -0.05 | -0.22 | 22.1101 | 22.1156 | 22.0312 | 4792 |
| 1721773800 | 22.081 | -0 | -0.00 | 22.16 | 22.16 | 22.081 | 3722 |
| 1721687400 | 22.082 | -0.01 | -0.04 | 22.12 | 22.12 | 22.0553 | 4799 |
| 1721428200 | 22.09 | -0.05 | -0.24 | 22.07 | 22.1 | 22.07 | 7407 |
| 1721341800 | 22.1424 | -0.06 | -0.25 | 22.185 | 22.195 | 22.1424 | 4660 |
| 1721255400 | 22.1981 | 0.01 | 0.06 | 22.11 | 22.21 | 22.11 | 7424 |
| 1721169000 | 22.1851 | 0.1 | 0.43 | 22.13 | 22.1851 | 22.12 | 146761 |
| 1721082600 | 22.09 | -0.08 | -0.36 | 22.13 | 22.13 | 22.09 | 39736 |
| 1720823400 | 22.169 | 0.04 | 0.18 | 22.16 | 22.169 | 22.13 | 5661 |
| 1720737000 | 22.13 | 0.12 | 0.55 | 22.19 | 22.19 | 22.1159 | 13299 |
| 1720650600 | 22.008 | 0.03 | 0.15 | 22.06 | 22.06 | 21.98 | 20243 |
| 1720564200 | 21.975 | -0.02 | -0.07 | 21.99 | 21.99 | 21.96 | 3908 |
| 1720477800 | 21.99 | -0.06 | -0.27 | 21.99 | 21.995 | 21.97 | 8564 |
| 1720218600 | 22.05 | 0.11 | 0.51 | 22.02 | 22.055 | 22.01 | 11997 |
| 1720040640 | 21.9391 | 0.11 | 0.50 | 21.94 | 21.95 | 21.935 | 1981 |
| 1719959400 | 21.83 | 0.05 | 0.25 | 21.835 | 21.85 | 21.76 | 27821 |
| 1719873000 | 21.775 | -0.23 | -1.06 | 21.7601 | 21.7799 | 21.76 | 6583 |
| 1719613800 | 22.0076 | 0 | 0.00 | 22.0076 | 22.0076 | 22.0076 | 0 |
| 1719527400 | 22.0076 | 0.03 | 0.12 | 21.96 | 22.03 | 21.96 | 29893 |
| 1719441000 | 21.9804 | -0.1 | -0.47 | 21.94 | 21.9937 | 21.94 | 1166 |
| 1719354600 | 22.085 | -0 | -0.02 | 22.08 | 22.085 | 22.066 | 2645 |
| 1719268200 | 22.089 | 0.02 | 0.09 | 22.075 | 22.09 | 22.06 | 8584 |
| 1719009000 | 22.07 | 0.01 | 0.03 | 22.0456 | 22.07 | 22.035 | 5996 |
| 1718922600 | 22.0643 | -0.03 | -0.12 | 21.97 | 22.07 | 21.97 | 41111 |
| 1718749800 | 22.0917 | 0.08 | 0.37 | 22.05 | 22.0917 | 22.05 | 1749 |
| 1718663400 | 22.0103 | -0.09 | -0.38 | 21.96 | 22.0103 | 21.96 | 11665 |
| 1718404200 | 22.0953 | 0.04 | 0.18 | 22.09 | 22.105 | 22.08 | 19915 |
| 1718317800 | 22.0553 | 0.1 | 0.43 | 22.02 | 22.06 | 22.02 | 41155 |
| 1718231400 | 21.96 | 0.12 | 0.55 | 22.09 | 22.09 | 21.95 | 6174 |
| 1718145000 | 21.8407 | 0.09 | 0.42 | 21.76 | 21.8407 | 21.76 | 1012 |
| 1718058600 | 21.7485 | -0.05 | -0.21 | 21.77 | 21.77 | 21.725 | 43844 |
| 1717799400 | 21.7947 | -0.25 | -1.13 | 21.88 | 21.88 | 21.7935 | 8778 |
| 1717713000 | 22.0447 | 0.01 | 0.03 | 22.02 | 22.05 | 22.02 | 3549 |
| 1717626600 | 22.0388 | 0.07 | 0.30 | 21.77 | 22.0388 | 21.77 | 8093 |
| 1717540200 | 21.9718 | 0.1 | 0.44 | 21.92 | 21.979 | 21.92 | 3646 |
| 1717453800 | 21.8753 | 0.13 | 0.60 | 21.77 | 21.88 | 21.77 | 5468 |
| 1717194600 | 21.745 | 0.08 | 0.37 | 21.65 | 21.76 | 21.65 | 5089 |
| 1717108200 | 21.6653 | 0.09 | 0.42 | 21.65 | 21.68 | 21.64 | 4065 |
| 1717021800 | 21.5753 | -0.09 | -0.41 | 21.59 | 21.5999 | 21.55 | 31921 |
| 1716935400 | 21.6636 | -0.11 | -0.48 | 21.83 | 21.83 | 21.66 | 3586 |
| 1716589800 | 21.7689 | 0.02 | 0.11 | 21.76 | 21.78 | 21.75 | 4415 |
| 1716503400 | 21.745 | -0.08 | -0.34 | 21.75 | 21.75 | 21.73 | 4621 |
| 1716417000 | 21.82 | -0.02 | -0.09 | 21.8 | 21.835 | 21.8 | 5311 |
| 1716330600 | 21.8392 | 0.05 | 0.25 | 21.87 | 21.87 | 21.8201 | 6904 |
| 1716244200 | 21.785 | -0.03 | -0.14 | 21.79 | 21.8 | 21.78 | 5422 |
| 1715985000 | 21.815 | -0.06 | -0.27 | 21.84 | 21.87 | 21.81 | 5562 |
| 1715898600 | 21.875 | -0.04 | -0.16 | 21.91 | 21.925 | 21.875 | 6859 |
| 1715812200 | 21.91 | 0.14 | 0.64 | 21.88 | 21.9281 | 21.88 | 14651 |
| 1715725800 | 21.77 | 0.07 | 0.32 | 21.73 | 21.78 | 21.73 | 16264 |
| 1715639400 | 21.7 | 0.02 | 0.11 | 21.76 | 21.76 | 21.68 | 75734 |
| 1715380200 | 21.6753 | -0.07 | -0.32 | 21.71 | 21.71 | 21.67 | 98851 |
| 1715293800 | 21.745 | 0.05 | 0.25 | 21.72 | 21.755 | 21.68 | 213876 |
| 1715207400 | 21.69 | -0.05 | -0.21 | 21.7 | 21.7001 | 21.69 | 22622 |
| 1715121000 | 21.736 | -0.01 | -0.06 | 21.8 | 21.8 | 21.736 | 2957 |
| 1715034600 | 21.749 | 0 | 0.00 | 21.69 | 21.76 | 21.69 | 7947 |
| 1714775400 | 21.749 | 0.13 | 0.61 | 21.75 | 21.76 | 21.6958 | 3921 |
| 1714689000 | 21.6166 | 0.08 | 0.36 | 21.52 | 21.63 | 21.52 | 12334 |
| 1714602600 | 21.5395 | 0.09 | 0.44 | 21.55 | 21.55 | 21.48 | 17094 |
| 1714516200 | 21.446 | -0.1 | -0.48 | 21.43 | 21.51 | 21.43 | 32299 |
| 1714429800 | 21.55 | 0.07 | 0.35 | 21.49 | 21.56 | 21.49 | 15396 |
| 1714170600 | 21.4753 | 0.05 | 0.23 | 21.48 | 21.5 | 21.475 | 7144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
