Flexshares Core Select Bond Fund (NY: BNDC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 21.06 | 21.09 | 20.92 | 20.98 | 11,281 | -0.05(-0.26%) |
| Nov 29, 2017 | 21.00 | 21.04 | 21.00 | 21.04 | 4,777 | -0.04(-0.20%) |
| Nov 28, 2017 | 21.13 | 21.13 | 21.08 | 21.08 | 3,200 | -2.85(-11.93%) |
| Nov 27, 2017 | 21.16 | 23.93 | 21.16 | 23.93 | 14,082 | +2.85(+13.54%) |
| Nov 24, 2017 | 21.08 | 21.08 | 21.08 | 21.08 | 1,249 | +0.02(+0.10%) |
| Nov 22, 2017 | 21.12 | 21.50 | 21.02 | 21.06 | 10,966 | +0.01(+0.06%) |
| Nov 21, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 231 | +0.05(+0.24%) |
| Nov 20, 2017 | 21.02 | 21.02 | 21.00 | 21.00 | 6,557 | -0.05(-0.24%) |
| Nov 17, 2017 | 21.06 | 21.06 | 21.00 | 21.05 | 7,902 | +0.07(+0.33%) |
| Nov 16, 2017 | 21.02 | 21.02 | 20.98 | 20.98 | 1,923 | -0.02(-0.08%) |
| Nov 15, 2017 | 21.03 | 21.06 | 21.00 | 21.00 | 3,474 | -0.14(-0.68%) |
| Nov 14, 2017 | 20.99 | 21.14 | 20.99 | 21.14 | 194,626 | +0.17(+0.81%) |
| Nov 13, 2017 | 20.99 | 21.00 | 20.97 | 20.97 | 5,661 | +0.02(+0.11%) |
| Nov 10, 2017 | 20.99 | 20.99 | 20.94 | 20.95 | 2,394 | -0.12(-0.56%) |
| Nov 09, 2017 | 21.06 | 21.06 | 21.06 | 21.06 | 4,644 | +0.03(+0.12%) |
| Nov 08, 2017 | 21.09 | 21.09 | 21.03 | 21.04 | 5,863 | -0.04(-0.19%) |
| Nov 07, 2017 | 21.10 | 21.10 | 21.07 | 21.08 | 3,322 | -0.01(-0.05%) |
| Nov 06, 2017 | 21.09 | 21.09 | 21.09 | 21.09 | 6,193 | -0.01(-0.04%) |
| Nov 03, 2017 | 21.00 | 21.10 | 21.00 | 21.10 | 1,926 | +0.04(+0.20%) |
| Nov 01, 2017 | 21.06 | 21.06 | 21.06 | 115 | +0.03(+0.16%) | |
| Oct 31, 2017 | 21.06 | 21.06 | 21.02 | 21.02 | 10,980 | +0.01(+0.03%) |
| Oct 30, 2017 | 21.01 | 21.02 | 21.01 | 21.02 | 1,790 | +0.06(+0.27%) |
| Oct 27, 2017 | 20.82 | 21.02 | 20.82 | 20.96 | 1,321 | -0.01(-0.06%) |
| Oct 26, 2017 | 20.99 | 20.99 | 20.97 | 20.97 | 3,397 | -0.03(-0.16%) |
| Oct 23, 2017 | 21.01 | 21.01 | 21.01 | 0 | -0.23(-1.06%) | |
| Oct 20, 2017 | 21.06 | 21.23 | 21.00 | 21.23 | 1,682 | +0.09(+0.42%) |
| Oct 18, 2017 | 21.14 | 21.14 | 21.14 | 0 | +0.02(+0.10%) | |
| Oct 16, 2017 | 21.12 | 21.12 | 21.12 | 0 | +0.03(+0.12%) | |
| Oct 10, 2017 | 21.10 | 21.10 | 21.10 | 5 | +0.08(+0.37%) | |
| Oct 02, 2017 | 21.02 | 21.02 | 21.02 | 0 | -0.01(-0.04%) | |
| Sep 29, 2017 | 21.03 | 21.03 | 21.03 | 21.03 | 119 | +0.04(+0.20%) |
| Sep 28, 2017 | 20.99 | 20.99 | 20.99 | 20.99 | 720 | -0.09(-0.44%) |
| Sep 26, 2017 | 21.08 | 21.08 | 21.08 | 0 | -0.03(-0.12%) | |
| Sep 21, 2017 | 21.10 | 21.10 | 21.10 | 0 | +0.08(+0.40%) | |
| Sep 20, 2017 | 21.02 | 21.02 | 21.02 | 21.02 | 2,378 | +0.00(+0.00%) |
| Sep 19, 2017 | 21.02 | 21.02 | 21.02 | 21.02 | 1,758 | +0.02(+0.08%) |
| Sep 18, 2017 | 21.04 | 21.04 | 21.00 | 21.00 | 369 | -0.01(-0.03%) |
| Sep 15, 2017 | 21.04 | 21.04 | 21.01 | 21.01 | 1,831 | +0.01(+0.03%) |
| Sep 14, 2017 | 21.15 | 21.17 | 21.00 | 21.00 | 23,403 | +0.09(+0.44%) |
| Sep 13, 2017 | 20.91 | 20.91 | 20.91 | 20.91 | 203 | -0.13(-0.64%) |
| Sep 12, 2017 | 21.04 | 21.04 | 21.04 | 21.04 | 124 | +0.00(+0.00%) |
| Sep 11, 2017 | 21.04 | 21.04 | 21.04 | 21.04 | 214 | -0.08(-0.36%) |
| Sep 08, 2017 | 21.13 | 21.13 | 21.12 | 21.12 | 4,903 | -0.18(-0.85%) |
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.
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.