MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNDC — FlexShares Core Select Bond Fund
NYSE ArcaFlexShares Core Select Bond Fund
$21.06
-0.05(-0.24%)
- O
- 21.17
- H
- 21.17
- L
- 21.06
- V
- 27.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.06
Period Return-3.66%
Period High$22.73
Period Low$21.00
Avg Daily Volume13.5K
Total Trading Days365
BNDC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.17 | $21.17 | $21.06 | $21.06 | $-0.05 | -0.24% | 27,804 | $21.11 | $21.06 $21.17 |
| Oct 1, 2026 | $21.03 | $21.14 | $21.00 | $21.11 | +$0.04 | +0.20% | 13,231 | $21.08 | $21.00 $21.14 |
| Sep 30, 2026 | $21.10 | $21.10 | $21.04 | $21.07 | +$0.02 | +0.08% | 5,692 | $21.08 | $21.04 $21.10 |
| Sep 29, 2026 | $21.07 | $21.07 | $21.02 | $21.06 | $-0.06 | -0.28% | 50,059 | $21.04 | $21.02 $21.07 |
| Sep 28, 2026 | $21.07 | $21.14 | $21.07 | $21.12 | $-0.11 | -0.52% | 12,421 | $21.12 | $21.07 $21.14 |
| Sep 25, 2026 | $21.17 | $21.23 | $21.15 | $21.23 | +$0.04 | +0.19% | 5,355 | $21.17 | $21.15 $21.23 |
| Sep 24, 2026 | $21.32 | $21.32 | $21.19 | $21.19 | $-0.10 | -0.47% | 6,559 | $21.25 | $21.19 $21.32 |
| Sep 23, 2026 | $21.34 | $21.35 | $21.27 | $21.29 | $-0.21 | -1.00% | 8,145 | $21.37 | $21.27 $21.35 |
| Sep 22, 2026 | $21.49 | $21.50 | $21.24 | $21.50 | +$0.03 | +0.12% | 20,827 | $21.47 | $21.24 $21.50 |
| Sep 21, 2026 | $21.46 | $21.48 | $21.46 | $21.47 | +$0.06 | +0.26% | 4,415 | $21.47 | $21.46 $21.48 |
| Sep 18, 2026 | $21.42 | $21.43 | $21.41 | $21.42 | $-0.08 | -0.36% | 6,601 | $21.42 | $21.41 $21.43 |
| Sep 17, 2026 | $21.41 | $21.50 | $21.41 | $21.50 | +$0.10 | +0.48% | 3,662 | $21.47 | $21.41 $21.50 |
| Sep 16, 2026 | $21.44 | $21.49 | $21.39 | $21.39 | +$0.00 | +0.01% | 7,256 | $21.46 | $21.39 $21.49 |
| Sep 15, 2026 | $21.39 | $21.39 | $21.36 | $21.39 | $-0.01 | -0.05% | 6,422 | $21.37 | $21.36 $21.39 |
| Sep 14, 2026 | $21.38 | $21.45 | $21.37 | $21.40 | $-0.02 | -0.07% | 4,977 | $21.40 | $21.37 $21.45 |
| Sep 11, 2026 | $21.53 | $21.53 | $21.42 | $21.42 | $-0.01 | -0.07% | 8,167 | $21.45 | $21.42 $21.53 |
| Sep 10, 2026 | $21.40 | $21.50 | $21.40 | $21.43 | $-0.14 | -0.65% | 5,352 | $21.47 | $21.40 $21.50 |
| Sep 9, 2026 | $21.70 | $21.70 | $21.54 | $21.57 | $-0.04 | -0.19% | 3,868 | $21.58 | $21.54 $21.70 |
| Sep 8, 2026 | $21.61 | $21.64 | $21.61 | $21.61 | $-0.10 | -0.46% | 1,973 | $21.63 | $21.61 $21.64 |
| Sep 4, 2026 | $21.58 | $21.74 | $21.58 | $21.71 | +$0.01 | +0.02% | 35,715 | $21.68 | $21.58 $21.74 |
| Sep 3, 2026 | $21.71 | $21.74 | $21.71 | $21.71 | +$0.03 | +0.16% | 7,176 | $21.72 | $21.71 $21.74 |
| Sep 2, 2026 | $21.66 | $21.68 | $21.66 | $21.67 | +$0.01 | +0.03% | 2,597 | $21.67 | $21.66 $21.68 |
| Sep 1, 2026 | $21.71 | $21.72 | $21.65 | $21.67 | $-0.05 | -0.23% | 5,750 | $21.69 | $21.65 $21.72 |
| Aug 31, 2026 | $21.72 | $21.72 | $21.69 | $21.71 | $-0.06 | -0.25% | 29,388 | $21.70 | $21.69 $21.72 |
| Aug 28, 2026 | $21.82 | $21.82 | $21.74 | $21.77 | $-0.06 | -0.25% | 10,972 | $21.75 | $21.74 $21.82 |
| Aug 27, 2026 | $21.81 | $21.84 | $21.81 | $21.83 | +$0.00 | +0.00% | 6,394 | $21.83 | $21.81 $21.84 |
| Aug 26, 2026 | $21.83 | $21.84 | $21.80 | $21.83 | $-0.03 | -0.14% | 11,146 | $21.83 | $21.80 $21.84 |
| Aug 25, 2026 | $21.72 | $21.86 | $21.72 | $21.86 | +$0.09 | +0.42% | 24,645 | $21.84 | $21.72 $21.86 |
| Aug 24, 2026 | $21.69 | $21.77 | $21.69 | $21.76 | +$0.04 | +0.20% | 3,736 | $21.75 | $21.69 $21.77 |
| Aug 21, 2026 | $21.70 | $21.72 | $21.70 | $21.72 | $-0.04 | -0.16% | 3,311 | $21.71 | $21.70 $21.72 |