FlexShares Core Select Bond ETF (BNDC)
21.55
+0.03
(+0.14%)
USD |
NYSEARCA |
Apr 23, 16:00
BNDC Price: 21.55 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 18, 2024 | 21.52 | 21.52 | 21.47 | 21.48 | 5702.00 |
Apr 17, 2024 | 21.48 | 21.54 | 21.46 | 21.54 | 17198.00 |
Apr 16, 2024 | 21.39 | 21.44 | 21.39 | 21.42 | 19357.00 |
Apr 15, 2024 | 21.50 | 21.50 | 21.46 | 21.49 | 21467.00 |
Apr 12, 2024 | 21.63 | 21.66 | 21.63 | 21.64 | 8200.00 |
Apr 11, 2024 | 21.60 | 21.60 | 21.53 | 21.57 | 20327.00 |
Apr 10, 2024 | 21.73 | 21.73 | 21.57 | 21.58 | 19434.00 |
Apr 09, 2024 | 21.71 | 21.84 | 21.71 | 21.84 | 8462.00 |
Apr 08, 2024 | 21.76 | 21.78 | 21.74 | 21.76 | 13901.00 |
Apr 05, 2024 | 21.85 | 21.85 | 21.78 | 21.78 | 7523.00 |
Apr 04, 2024 | 21.95 | 21.96 | 21.91 | 21.96 | 7660.00 |
Apr 03, 2024 | 21.82 | 21.91 | 21.82 | 21.91 | 16738.00 |
Apr 02, 2024 | 21.84 | 21.90 | 21.84 | 21.90 | 7786.00 |
Apr 01, 2024 | 21.99 | 21.99 | 21.90 | 21.92 | 8046.00 |
Mar 28, 2024 | 22.06 | 22.10 | 22.06 | 22.06 | 7244.00 |
Mar 27, 2024 | 22.06 | 22.10 | 22.06 | 22.10 | 3777.00 |
Mar 26, 2024 | 22.00 | 22.05 | 21.99 | 22.05 | 29964.00 |
Mar 25, 2024 | 21.98 | 22.01 | 21.98 | 22.01 | 7485.00 |
Mar 22, 2024 | 22.06 | 22.06 | 22.03 | 22.04 | 12560.00 |
Mar 21, 2024 | 22.00 | 22.00 | 21.96 | 21.98 | 20627.00 |
Mar 20, 2024 | 22.01 | 22.01 | 21.90 | 21.98 | 163054.0 |
Mar 19, 2024 | 21.90 | 21.92 | 21.90 | 21.91 | 16068.00 |
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
24.49
Average
25.28
Median
Mar 12 2020