FlexShares Core Select Bond ETF (BNDC)
21.97
+0.01
(+0.02%)
USD |
NYSEARCA |
Nov 22, 16:00
21.98
+0.01
(+0.05%)
After-Hours: 20:00
BNDC Price: 21.97 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 21.96 | 21.99 | 21.96 | 21.97 | 12201.00 |
| Nov 21, 2024 | 21.87 | 22.01 | 19.90 | 21.96 | 121801.0 |
| Nov 20, 2024 | 21.95 | 21.99 | 21.92 | 21.97 | 17923.00 |
| Nov 19, 2024 | 22.01 | 22.03 | 21.98 | 21.99 | 127304.0 |
| Nov 18, 2024 | 21.89 | 21.98 | 21.89 | 21.97 | 32595.00 |
| Nov 15, 2024 | 21.88 | 21.98 | 21.86 | 21.95 | 106606.0 |
| Nov 14, 2024 | 21.99 | 22.02 | 21.92 | 21.92 | 127925.0 |
| Nov 13, 2024 | 21.99 | 22.13 | 21.90 | 21.95 | 7346.00 |
| Nov 12, 2024 | 22.02 | 22.03 | 21.95 | 21.96 | 31325.00 |
| Nov 11, 2024 | 22.07 | 22.09 | 22.06 | 22.07 | 7319.00 |
| Nov 08, 2024 | 22.13 | 22.17 | 22.12 | 22.13 | 7550.00 |
| Nov 07, 2024 | 22.06 | 22.22 | 22.06 | 22.09 | 13829.00 |
| Nov 06, 2024 | 21.87 | 22.04 | 21.87 | 22.00 | 6605.00 |
| Nov 05, 2024 | 22.12 | 22.18 | 22.07 | 22.18 | 6984.00 |
| Nov 04, 2024 | 22.16 | 22.16 | 22.10 | 22.14 | 7187.00 |
| Nov 01, 2024 | 22.10 | 22.11 | 22.03 | 22.05 | 13966.00 |
| Oct 31, 2024 | 22.10 | 22.17 | 22.07 | 22.13 | 6152.00 |
| Oct 30, 2024 | 22.20 | 22.20 | 22.14 | 22.14 | 9511.00 |
| Oct 29, 2024 | 22.06 | 22.16 | 22.06 | 22.16 | 15207.00 |
| Oct 28, 2024 | 22.15 | 22.16 | 22.10 | 22.14 | 8439.00 |
| Oct 25, 2024 | 22.21 | 22.22 | 22.17 | 22.18 | 10555.00 |
| Oct 24, 2024 | 22.18 | 22.26 | 22.18 | 22.23 | 5737.00 |
| Oct 23, 2024 | 22.17 | 22.20 | 22.17 | 22.18 | 8174.00 |
| Oct 22, 2024 | 22.28 | 22.28 | 22.22 | 22.24 | 22128.00 |
| Oct 21, 2024 | 22.04 | 22.31 | 22.04 | 22.25 | 17302.00 |
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
24.13
Average
23.31
Median