FlexShares Core Select Bond ETF (BNDC)
21.74
-0.08
(-0.34%)
USD |
NYSEARCA |
May 23, 16:00
21.74
0.00 (0.00%)
Pre-Market: 20:00
BNDC Price: 21.74 for May 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2024 | 21.73 | 21.75 | 21.73 | 21.74 | 4621.00 |
May 22, 2024 | 21.81 | 21.84 | 21.81 | 21.82 | 5311.00 |
May 21, 2024 | 21.84 | 21.85 | 21.82 | 21.84 | 6904.00 |
May 20, 2024 | 21.79 | 21.80 | 21.78 | 21.78 | 5422.00 |
May 17, 2024 | 21.86 | 21.87 | 21.81 | 21.82 | 5562.00 |
May 16, 2024 | 21.91 | 21.92 | 21.88 | 21.88 | 6859.00 |
May 15, 2024 | 21.90 | 21.93 | 21.90 | 21.91 | 14651.00 |
May 14, 2024 | 21.75 | 21.78 | 21.74 | 21.77 | 16264.00 |
May 13, 2024 | 21.74 | 21.74 | 21.68 | 21.70 | 75934.00 |
May 10, 2024 | 21.71 | 21.71 | 21.67 | 21.68 | 98851.00 |
May 09, 2024 | 21.68 | 21.76 | 21.68 | 21.74 | 213876.0 |
May 08, 2024 | 21.70 | 21.70 | 21.69 | 21.69 | 22573.00 |
May 07, 2024 | 21.76 | 21.78 | 21.74 | 21.74 | 2957.00 |
May 06, 2024 | 21.69 | 21.76 | 21.69 | 21.75 | 7947.00 |
May 03, 2024 | 21.75 | 21.76 | 21.70 | 21.75 | 3921.00 |
May 02, 2024 | 21.52 | 21.63 | 21.52 | 21.62 | 12334.00 |
May 01, 2024 | 21.50 | 21.55 | 21.48 | 21.54 | 17094.00 |
Apr 30, 2024 | 21.46 | 21.51 | 21.44 | 21.45 | 32299.00 |
Apr 29, 2024 | 21.56 | 21.56 | 21.52 | 21.55 | 15396.00 |
Apr 26, 2024 | 21.48 | 21.50 | 21.48 | 21.48 | 7144.00 |
Apr 25, 2024 | 21.38 | 21.44 | 21.38 | 21.42 | 4537.00 |
Apr 24, 2024 | 21.46 | 21.49 | 21.46 | 21.49 | 15956.00 |
Apr 23, 2024 | 21.47 | 21.59 | 21.47 | 21.55 | 12723.00 |
Apr 22, 2024 | 21.49 | 21.52 | 21.49 | 21.51 | 113722.0 |
Apr 19, 2024 | 21.48 | 21.51 | 21.48 | 21.50 | 19256.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.63
Minimum
Oct 19 2023
27.42
Maximum
Aug 06 2020
24.44
Average
25.28
Median
Mar 12 2020