FlexShares Core Select Bond Fund

BNDC
🏛️ usa →
22.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.46 22.47 22.45 22.45 0.0M
2025-09-25 22.44 22.46 22.42 22.46 0.0M
2025-09-24 22.49 22.49 22.47 22.49 0.0M
2025-09-23 22.49 22.53 22.46 22.52 0.0M
2025-09-22 22.35 22.54 22.35 22.47 0.0M
2025-09-19 22.53 22.53 22.49 22.51 0.0M
2025-09-18 22.47 22.52 22.47 22.50 0.0M
2025-09-17 22.64 22.69 22.55 22.57 0.0M
2025-09-16 22.61 22.63 22.61 22.62 0.0M
2025-09-15 22.66 22.66 22.59 22.60 0.0M
2025-09-12 22.53 22.57 22.51 22.56 0.1M
2025-09-11 22.62 22.62 22.57 22.58 0.0M
2025-09-10 22.50 22.57 22.50 22.55 0.0M
2025-09-09 22.54 22.54 22.48 22.49 0.0M
2025-09-08 22.51 22.52 22.51 22.52 0.0M
2025-09-05 22.46 22.56 22.46 22.52 0.0M
2025-09-04 22.35 22.42 22.35 22.42 0.0M
2025-09-03 22.29 22.35 22.29 22.34 0.0M
2025-09-02 22.24 22.26 22.22 22.25 0.0M
2025-08-29 22.29 22.32 22.29 22.31 0.0M
2025-08-28 22.19 22.38 22.19 22.33 0.0M
2025-08-27 22.23 22.31 22.23 22.31 0.0M
2025-08-26 22.16 22.29 22.16 22.29 0.0M
2025-08-25 22.25 22.29 22.22 22.25 0.0M
2025-08-22 22.22 22.30 22.22 22.28 0.0M
2025-08-21 22.18 22.18 22.14 22.17 0.0M
2025-08-20 22.11 22.23 22.11 22.22 0.0M
2025-08-19 22.21 22.22 22.20 22.21 0.0M
2025-08-18 22.17 22.19 22.15 22.16 0.0M
2025-08-15 22.22 22.22 22.18 22.19 0.0M
2025-08-14 22.26 22.26 22.22 22.22 0.0M
2025-08-13 22.29 22.30 22.28 22.28 0.0M
2025-08-12 22.26 22.26 22.19 22.21 0.0M
2025-08-11 22.23 22.23 22.20 22.21 0.0M
2025-08-08 22.18 22.21 22.18 22.21 0.0M
2025-08-07 22.29 22.30 22.22 22.24 0.0M
2025-08-06 22.34 22.34 22.29 22.34 0.0M
2025-08-05 22.33 22.36 22.31 22.35 0.0M
2025-08-04 22.32 22.34 22.29 22.34 0.0M
2025-08-01 22.27 22.32 22.27 22.32 0.0M
2025-07-31 22.13 22.13 22.13 22.13 0.0M
2025-07-30 22.22 22.22 22.11 22.12 0.0M
2025-07-29 22.18 22.18 22.13 22.18 0.0M
2025-07-28 22.14 22.14 22.05 22.08 0.0M
2025-07-25 22.17 22.17 22.07 22.12 0.0M
2025-07-24 22.07 22.09 22.06 22.07 0.0M
2025-07-23 22.08 22.10 22.08 22.09 0.0M
2025-07-22 22.13 22.15 22.13 22.14 0.0M
2025-07-21 22.10 22.12 22.09 22.09 0.0M
2025-07-18 22.03 22.03 22.02 22.02 0.0M
2025-07-17 22.02 22.02 21.98 22.00 0.0M
2025-07-16 21.99 21.99 21.95 21.98 0.0M
2025-07-15 21.99 21.99 21.91 21.95 0.0M
2025-07-14 22.03 22.03 21.99 22.01 0.0M
2025-07-11 22.04 22.04 22.00 22.03 0.0M
2025-07-10 22.19 22.19 22.08 22.12 0.0M
2025-07-09 22.06 22.11 22.06 22.11 0.0M
2025-07-08 22.01 22.01 21.97 21.99 0.0M
2025-07-07 22.12 22.14 22.08 22.09 0.0M
2025-07-03 22.20 22.21 22.17 22.17 0.0M
2025-07-02 22.22 22.23 22.20 22.21 0.0M
2025-07-01 22.23 22.27 22.23 22.25 0.0M
2025-06-30 22.20 22.27 22.20 22.27 0.0M
2025-06-27 22.53 22.53 22.17 22.18 0.0M
2025-06-26 22.21 22.23 22.17 22.22 0.0M
2025-06-25 22.09 22.18 22.09 22.18 0.0M
2025-06-24 22.12 22.17 22.12 22.17 0.0M
2025-06-23 22.11 22.14 22.09 22.09 0.0M
2025-06-20 22.00 22.06 22.00 22.02 0.0M
2025-06-18 22.04 22.07 22.03 22.03 0.0M
2025-06-17 21.97 22.02 21.94 22.02 0.0M
2025-06-16 22.00 22.01 21.93 21.93 0.0M
2025-06-13 21.88 21.99 21.88 21.98 0.1M
2025-06-12 22.04 22.07 22.04 22.07 0.0M
2025-06-11 22.00 22.00 21.94 21.99 0.0M
2025-06-10 21.91 21.91 21.86 21.90 0.0M
2025-06-09 21.84 21.88 21.83 21.87 0.0M
2025-06-06 21.88 21.88 21.80 21.80 0.0M
2025-06-05 22.05 22.06 22.00 22.03 0.0M
2025-06-04 22.09 22.09 22.05 22.08 0.0M
2025-06-03 21.97 21.98 21.91 21.92 0.0M
2025-06-02 21.98 21.98 21.92 21.94 0.0M
2025-05-30 21.97 22.01 21.96 22.01 0.0M
2025-05-29 21.92 21.98 21.92 21.93 0.0M
2025-05-28 21.89 21.90 21.86 21.90 0.0M
2025-05-27 21.89 21.93 21.89 21.92 0.0M
2025-05-23 21.81 21.83 21.79 21.83 0.0M
2025-05-22 21.71 21.79 21.71 21.79 0.0M
2025-05-21 21.81 21.82 21.73 21.73 0.0M
2025-05-20 21.86 21.90 21.86 21.88 0.0M
2025-05-19 21.83 21.94 21.83 21.94 0.0M
2025-05-16 21.93 21.96 21.91 21.92 0.0M
2025-05-15 21.85 21.92 21.83 21.92 0.0M
2025-05-14 21.81 21.81 21.78 21.78 0.0M
2025-05-13 21.95 21.95 21.82 21.85 0.0M
2025-05-12 21.96 21.96 21.87 21.88 0.0M
2025-05-09 21.97 22.02 21.95 21.96 0.1M
2025-05-08 22.11 22.11 21.92 21.93 0.2M
2025-05-07 22.05 22.06 22.02 22.05 0.0M
2025-05-06 22.00 22.10 22.00 22.08 0.0M
2025-05-05 22.02 22.04 22.00 22.04 0.0M
2025-05-02 22.09 22.09 22.04 22.07 0.0M
2025-05-01 22.24 22.25 22.15 22.16 0.0M
2025-04-30 22.20 22.23 22.18 22.23 0.0M
2025-04-29 22.16 22.23 22.16 22.23 0.0M
2025-04-28 22.08 22.17 22.08 22.17 0.0M
2025-04-25 22.07 22.11 22.07 22.11 0.0M
2025-04-24 21.98 22.04 21.98 22.04 0.0M
2025-04-23 22.03 22.03 21.88 21.93 0.0M
2025-04-22 21.98 21.98 21.84 21.87 0.0M
2025-04-21 21.86 21.91 21.80 21.81 0.0M
2025-04-17 22.02 22.02 21.78 21.95 0.0M
2025-04-16 21.92 22.02 21.92 22.00 0.0M
2025-04-15 21.92 21.99 21.92 21.94 0.0M
2025-04-14 21.89 21.90 21.82 21.89 0.0M
2025-04-11 21.61 21.76 21.61 21.75 0.0M
2025-04-10 22.02 22.02 21.81 21.81 0.0M
2025-04-09 21.85 21.98 21.71 21.98 0.0M
2025-04-08 21.99 22.08 21.88 21.89 0.1M
2025-04-07 22.16 22.26 22.04 22.06 0.0M
2025-04-04 22.50 22.55 22.41 22.41 0.0M
2025-04-03 22.43 22.46 22.41 22.41 0.0M
2025-04-02 22.33 22.33 22.24 22.26 0.0M
2025-04-01 22.30 22.32 22.30 22.30 0.0M
2025-03-31 22.18 22.25 22.18 22.21 0.0M
2025-03-28 22.14 22.18 22.12 22.17 0.1M
2025-03-27 22.03 22.03 22.01 22.03 0.0M
2025-03-26 22.17 22.17 22.02 22.06 0.0M
2025-03-25 22.09 22.11 22.08 22.10 0.0M
2025-03-24 22.10 22.10 22.06 22.07 0.0M
2025-03-21 22.28 22.28 22.17 22.18 0.0M
2025-03-20 22.27 22.27 22.19 22.19 0.1M
2025-03-19 22.08 22.20 22.08 22.17 0.0M
2025-03-18 22.06 22.12 22.05 22.11 0.1M
2025-03-17 22.07 22.15 22.07 22.08 0.0M
2025-03-14 22.16 22.16 22.05 22.05 0.0M
2025-03-13 21.99 22.12 21.99 22.11 0.1M
2025-03-12 22.16 22.16 22.04 22.04 0.0M
2025-03-11 22.17 22.18 22.07 22.07 0.1M
2025-03-10 22.20 22.21 22.17 22.19 0.0M
2025-03-07 22.15 22.17 22.04 22.07 0.0M
2025-03-06 22.13 22.19 22.13 22.17 0.0M
2025-03-05 22.30 22.30 22.20 22.20 0.0M
2025-03-04 22.62 22.62 22.26 22.28 0.0M
2025-03-03 22.24 22.35 22.24 22.34 0.0M
2025-02-28 22.23 22.32 22.23 22.32 0.0M
2025-02-27 22.19 22.22 22.16 22.22 0.1M
2025-02-26 22.19 22.24 22.15 22.24 0.0M
2025-02-25 22.15 22.18 22.15 22.17 0.1M
2025-02-24 22.01 22.06 22.01 22.04 0.0M
2025-02-21 21.98 22.04 21.97 22.02 0.0M
2025-02-20 21.91 21.92 21.90 21.92 0.0M
2025-02-19 21.91 21.91 21.83 21.86 0.0M
2025-02-18 21.83 21.90 21.83 21.85 0.0M
2025-02-14 21.96 21.98 21.94 21.94 0.0M
2025-02-13 21.73 21.88 21.73 21.87 0.2M
2025-02-12 21.70 21.74 21.70 21.73 0.0M
2025-02-11 21.93 21.93 21.81 21.85 0.0M
2025-02-10 21.91 21.93 21.88 21.88 0.0M
2025-02-07 21.88 21.90 21.87 21.88 0.0M
2025-02-06 22.01 22.03 22.00 22.02 0.0M
2025-02-05 22.03 22.07 22.02 22.02 0.0M
2025-02-04 21.86 21.91 21.86 21.91 0.0M
2025-02-03 21.83 21.94 21.83 21.87 0.0M
2025-01-31 21.90 21.92 21.83 21.87 0.0M
2025-01-30 21.89 21.91 21.88 21.89 0.0M
2025-01-29 21.88 21.88 21.81 21.86 0.0M
2025-01-28 21.85 21.89 21.81 21.89 0.0M
2025-01-27 21.84 21.88 21.84 21.87 0.0M
2025-01-24 21.72 21.78 21.72 21.75 0.0M
2025-01-23 21.71 21.71 21.70 21.70 0.0M
2025-01-22 21.74 21.79 21.74 21.76 0.0M
2025-01-21 21.80 21.80 21.77 21.79 0.0M
2025-01-17 21.76 21.77 21.67 21.73 0.4M
2025-01-16 21.66 21.76 21.66 21.74 0.1M
2025-01-15 21.69 21.70 21.67 21.70 0.0M
2025-01-14 21.50 21.51 21.49 21.51 0.0M
2025-01-13 21.40 21.51 21.40 21.51 0.0M
2025-01-10 21.37 21.57 21.37 21.52 0.0M
2025-01-08 21.61 21.64 21.61 21.64 0.0M
2025-01-07 21.61 21.64 21.60 21.62 0.0M
2025-01-06 21.67 21.71 21.67 21.69 0.0M
2025-01-03 21.78 21.78 21.70 21.71 0.0M
2025-01-02 21.85 21.85 21.73 21.74 0.0M