Flexshares Core Select Bond Fund (NY: BNDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	22.70	22.73	22.69	22.73	17,108	+0.11(+0.49%)
Oct 30, 2019	22.60	22.62	22.60	22.62	794	+0.08(+0.33%)
Oct 29, 2019	22.55	22.57	22.53	22.54	8,980	-0.02(-0.08%)
Oct 28, 2019	22.55	22.57	22.55	22.56	2,607	-0.04(-0.20%)
Oct 25, 2019	22.62	22.62	22.58	22.60	9,498	-0.03(-0.14%)
Oct 24, 2019	22.67	22.68	22.64	22.64	11,879	+0.01(+0.06%)
Oct 23, 2019	22.66	22.66	22.62	22.62	859	+0.01(+0.05%)
Oct 22, 2019	22.60	22.62	22.60	22.61	2,883	+0.02(+0.09%)
Oct 21, 2019	22.60	22.60	22.59	22.59	14,100	-0.04(-0.20%)
Oct 18, 2019	22.65	22.65	22.64	22.64	4,636	+0.01(+0.04%)
Oct 17, 2019	22.64	22.65	22.61	22.63	3,058	+0.01(+0.04%)
Oct 16, 2019	22.62	22.62	22.62	22.62	180	+0.02(+0.09%)
Oct 15, 2019	22.62	22.62	22.60	22.60	2,349	-0.05(-0.21%)
Oct 14, 2019	22.64	22.66	22.63	22.64	1,819	+0.05(+0.22%)
Oct 11, 2019	22.64	22.64	22.59	22.59	6,445	-0.07(-0.32%)
Oct 10, 2019	22.69	22.69	22.67	22.67	8,382	-0.09(-0.41%)
Oct 09, 2019	22.77	22.79	22.75	22.76	14,384	-0.04(-0.20%)
Oct 08, 2019	22.82	22.83	22.80	22.80	16,007	+0.01(+0.02%)
Oct 07, 2019	22.80	22.83	22.80	22.80	32,678	-0.04(-0.18%)
Oct 04, 2019	22.84	22.86	22.77	22.84	11,104	+0.03(+0.12%)
Oct 03, 2019	22.83	22.84	22.81	22.81	12,998	+0.09(+0.39%)
Oct 02, 2019	22.73	22.74	22.72	22.72	6,970	+0.04(+0.18%)
Oct 01, 2019	22.70	22.70	22.67	22.68	8,783	+0.03(+0.12%)
Sep 30, 2019	22.64	22.67	22.62	22.66	13,212	+0.02(+0.10%)
Sep 27, 2019	22.63	22.64	22.62	22.64	18,470	+0.01(+0.06%)
Sep 26, 2019	22.61	22.64	22.61	22.62	4,159	+0.04(+0.20%)
Sep 25, 2019	22.64	22.64	22.57	22.58	20,822	-0.10(-0.43%)
Sep 24, 2019	22.66	22.69	22.65	22.68	19,266	+0.09(+0.40%)
Sep 23, 2019	22.64	22.64	22.58	22.58	460	-0.01(-0.03%)
Sep 20, 2019	22.54	22.59	22.53	22.59	7,705	+0.06(+0.27%)
Sep 19, 2019	22.53	22.55	22.53	22.53	16,404	+0.05(+0.21%)
Sep 18, 2019	22.48	22.54	22.48	22.48	5,444	+0.01(+0.06%)
Sep 17, 2019	22.48	22.48	22.47	22.47	573	+0.04(+0.18%)
Sep 16, 2019	22.41	22.44	22.41	22.43	5,207	+0.08(+0.35%)
Sep 13, 2019	22.35	22.35	22.35	22.35	113	-0.13(-0.58%)
Sep 12, 2019	22.55	22.57	22.48	22.48	911	-0.04(-0.16%)
Sep 11, 2019	22.54	22.55	22.50	22.52	1,014	-0.01(-0.06%)
Sep 10, 2019	22.57	22.59	22.53	22.53	3,883	-0.13(-0.58%)
Sep 09, 2019	22.63	22.68	22.63	22.66	3,597	-0.09(-0.38%)
Sep 06, 2019	22.74	22.75	22.74	22.75	113	+0.04(+0.19%)
Sep 05, 2019	22.71	22.71	22.70	22.70	180	-0.13(-0.56%)
Sep 04, 2019	22.82	22.83	22.82	22.83	113	+0.07(+0.31%)
Sep 03, 2019	22.77	22.80	22.76	22.76	2,854	-0.03(-0.14%)
Aug 30, 2019	22.79	22.80	22.77	22.79	1,476	+0.01(+0.04%)
Aug 29, 2019	22.77	22.78	22.77	22.78	632	-0.02(-0.10%)
Aug 28, 2019	22.81	22.81	22.81	22.81	0	+0.00(+0.01%)
Aug 27, 2019	22.79	22.80	22.79	22.80	512	+0.09(+0.38%)
Aug 26, 2019	22.75	22.77	22.71	22.72	6,279	-0.02(-0.10%)
Aug 23, 2019	22.67	22.74	22.67	22.74	1,135	+0.11(+0.49%)
Aug 22, 2019	22.68	22.68	22.63	22.63	850	-0.07(-0.29%)
Aug 21, 2019	22.71	22.71	22.70	22.70	1,890	-0.00(-0.02%)
Aug 20, 2019	22.70	22.71	22.70	22.70	600	+0.08(+0.35%)
Aug 19, 2019	22.64	22.64	22.62	22.62	1,365	-0.07(-0.31%)
Aug 16, 2019	22.67	22.69	22.67	22.69	567	-0.03(-0.12%)
Aug 15, 2019	22.71	22.72	22.70	22.72	5,524	+0.11(+0.49%)
Aug 14, 2019	22.59	22.62	22.58	22.61	7,208	+0.11(+0.49%)
Aug 13, 2019	22.52	22.52	22.50	22.50	233	-0.07(-0.32%)
Aug 12, 2019	22.55	22.57	22.55	22.57	590	+0.10(+0.44%)
Aug 09, 2019	22.51	22.51	22.47	22.47	11,695	-0.03(-0.12%)
Aug 08, 2019	22.44	22.50	22.44	22.50	2,733	-0.01(-0.04%)
Aug 07, 2019	22.55	22.60	22.50	22.51	1,490	+0.03(+0.15%)
Aug 06, 2019	22.46	22.47	22.46	22.47	2,122	+0.04(+0.18%)
Aug 05, 2019	22.45	22.45	22.43	22.43	2,761	+0.09(+0.41%)
Aug 02, 2019	22.34	22.34	22.34	22.34	17,525	+0.07(+0.30%)