Quantcast

FlexShares Core Select Bond Fund Historical Stock Prices

(ETF)
BNDC 
$23.86
*  
0.05
0.21%
Get BNDC Alerts
*Delayed - data as of Oct. 15, 2018 15:35 ET  -  Find a broker to begin trading BNDC now


Community Rating:
View:    BNDC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:35 23.89 23.89 23.79 23.86 157,710
10/12/2018 24.65 24.65 23.91 23.91 205
10/11/2018 23.8041 23.8041 23.8041 23.8041 400
10/10/2018 23.84 23.84 23.84 23.84 279
10/09/2018 23.76 23.76 23.76 23.76 397
10/08/2018 23.85 23.85 23.85 23.85 00
10/05/2018 23.84 23.85 23.84 23.85 10,475
10/04/2018 23.93 23.93 23.93 23.93 2,506
10/03/2018 24.08 24.08 23.95 23.98 1,942
10/02/2018 24.0181 24.0181 24.0181 24.0181 1,203
10/01/2018 24.01 24.01 24.01 24.01 00
09/28/2018 24.12 24.13 24.01 24.01 4,862
09/27/2018 24.06 24.07 24.06 24.07 6,247
09/26/2018 24.04 24.05 24.04 24.05 4,169
09/25/2018 24.03 24.04 23.9 23.9 7,168
09/24/2018 24.01 24.01 24.01 24.01 00
09/21/2018 24.01 24.01 24.01 24.01 00
09/20/2018 24.01 24.01 24.01 24.01 00
09/19/2018 24.03 24.03 24.01 24.01 346
09/18/2018 24.033 24.04 24.033 24.04 1,098
09/17/2018 24.098 24.11 24.098 24.11 16,811
09/14/2018 24 24 23.99 23.99 2,266
09/13/2018 24.1 24.13 24.1 24.13 8,469
09/12/2018 24.011 24.0937 24.011 24.09 12,919
09/11/2018 24.11 24.11 24.11 24.11 00
09/10/2018 24.11 24.12 24.08 24.11 143,056
09/07/2018 24.1 24.1 24.1 24.1 00
09/06/2018 24.1 24.1 24.1 24.1 00
09/05/2018 24.1 24.1 24.1 24.1 00
09/04/2018 24.1 24.1 24.1 24.1 262
08/31/2018 24.13 24.13 24.13 24.13 00
08/30/2018 24.13 24.13 24.13 24.13 00
08/29/2018 24.26 24.26 24.13 24.13 23,383
08/28/2018 24.2081 24.2081 24.2081 24.2081 738
08/27/2018 24.16 24.16 24.16 24.16 4,921
08/24/2018 24.22 24.22 24.22 24.22 782
08/23/2018 24.16 24.16 24.16 24.16 00
08/22/2018 24.16 24.16 24.16 24.16 00
08/21/2018 24.16 24.16 24.16 24.16 3,001
08/20/2018 24.16 24.16 24.16 24.16 00
08/17/2018 24.16 24.16 24.16 24.16 00
08/16/2018 24.16 24.16 24.16 24.16 00
08/15/2018 24.16 24.16 24.16 24.16 00
08/14/2018 24.16 24.16 24.16 24.16 00
08/13/2018 24.16 24.16 24.16 24.16 00
08/10/2018 24.16 24.16 24.16 24.16 00
08/09/2018 24.16 24.16 24.16 24.16 331
08/08/2018 24.5 24.5 24.05 24.05 4,715
08/07/2018 24.24 24.24 24.24 24.24 00
08/06/2018 24.29 24.29 24.2228 24.24 616
08/03/2018 24.1192 24.1192 24.1192 24.1192 00
08/02/2018 24.1192 24.1192 24.1192 24.1192 2,917
08/01/2018 24.1686 24.1686 24.1686 24.1686 00
07/31/2018 24.1686 24.1686 24.1686 24.1686 400
07/30/2018 24.11 24.11 24.11 24.11 00
07/27/2018 24.11 24.11 24.11 24.11 00
07/26/2018 24.11 24.11 24.11 24.11 00
07/25/2018 24.11 24.11 24.11 24.11 00
07/24/2018 24.11 24.11 24.11 24.11 3,580
07/23/2018 24.1 24.1 24.1 24.1 2,900
07/20/2018 24.1638 24.18 24.1638 24.18 418
07/19/2018 24.27 24.27 24.2306 24.238 2,613
07/18/2018 24.132 24.132 24.132 24.132 100
07/17/2018 24.22 24.22 24.1867 24.1867 1,340
07/16/2018 24.21 24.22 24.19 24.22 40,898
07/13/2018 24.26 24.28 24.258 24.28 42,597
07/12/2018 24.12 24.12 24.12 24.12 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BNDC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio