Quantcast

FlexShares Core Select Bond Fund Historical Stock Prices

(ETF)
BNDC 
$23.8902
*  
0.0548
0.23%
Get BNDC Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading BNDC now


Community Rating:
 
 
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-SEP-2018 TO 12-DEC-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.
16:00 23.95 23.8902 23.8745 23.8902 689
12/12/2018 23.8745 23.8902 23.8745 23.8902 689
12/11/2018 23.94 24.01 23.94 23.945 47,280
12/10/2018 23.95 24.085 23.935 23.935 3,205
12/07/2018 23.78 23.92 23.77 23.91 10,360
12/06/2018 23.905 23.9399 23.905 23.9399 954
12/04/2018 23.8536 24.0299 23.8536 23.96 10,853
12/03/2018 23.86 23.89 23.7989 23.8697 11,649
11/30/2018 23.7521 23.7521 23.7521 23.7521 100
11/29/2018 23.8001 23.8001 23.8001 23.8001 00
11/28/2018 23.8 23.8001 23.78 23.8001 11,585
11/27/2018 23.78 23.83 23.78 23.83 2,701
11/26/2018 23.83 23.83 23.83 23.83 00
11/23/2018 23.83 23.83 23.83 23.83 00
11/21/2018 23.7501 23.83 23.7501 23.83 267
11/20/2018 23.795 23.795 23.7593 23.7605 2,632
11/19/2018 23.8 23.84 23.8 23.84 6,410
11/16/2018 23.7237 23.79 23.7237 23.79 979
11/15/2018 23.6955 23.77 23.63 23.77 10,924
11/14/2018 23.76 23.92 23.6494 23.6494 25,053
11/13/2018 23.63 23.63 23.61 23.61 2,526
11/12/2018 23.77 23.77 23.77 23.77 00
11/09/2018 23.76 23.77 23.76 23.77 322
11/08/2018 23.78 23.79 23.76 23.77 1,277
11/07/2018 23.64 23.64 23.63 23.63 2,000
11/06/2018 23.72 23.72 23.72 23.72 00
11/05/2018 23.72 23.72 23.72 23.72 00
11/02/2018 23.71 23.82 23.71 23.72 20,077
11/01/2018 23.81 23.85 23.81 23.85 8,700
10/31/2018 23.7654 23.7654 23.7654 23.7654 100
10/30/2018 23.74 23.74 23.73 23.73 233
10/29/2018 23.77 23.77 23.75 23.762 4,556
10/26/2018 23.7 23.7 23.7 23.7 00
10/25/2018 23.7767 23.7767 23.7 23.7 2,821
10/24/2018 23.87 23.87 23.86 23.86 630
10/23/2018 24.72 24.72 23.845 23.96 9,917
10/22/2018 23.85 23.89 23.805 23.86 17,907
10/19/2018 23.88 23.88 23.88 23.88 00
10/18/2018 23.86 23.88 23.86 23.88 4,600
10/17/2018 24.05 24.05 23.94 23.94 4,253
10/16/2018 23.86 23.93 23.86 23.925 16,202
10/15/2018 23.89 23.9 23.79 23.899 256,684
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
*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