Flexshares Core Select Bond Fund (NY: BNDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.77	21.88	21.77	21.88	280,340	+0.04(+0.16%)
May 30, 2019	21.85	21.85	21.85	21.85	152	+0.13(+0.61%)
May 29, 2019	21.76	21.76	21.70	21.72	101,852	+0.01(+0.04%)
May 28, 2019	21.76	21.79	21.71	21.71	213,829	-0.01(-0.05%)
May 24, 2019	21.73	21.73	21.72	21.72	32,491	+0.01(+0.03%)
May 23, 2019	21.74	21.75	21.71	21.71	3,486	+0.06(+0.29%)
May 22, 2019	21.67	21.68	21.65	21.65	6,273	+0.03(+0.13%)
May 21, 2019	21.65	21.65	21.62	21.62	11,652	+0.00(+0.02%)
May 20, 2019	21.67	21.67	21.62	21.62	1,623	-0.03(-0.14%)
May 17, 2019	21.64	21.66	21.64	21.65	13,338	+0.01(+0.04%)
May 16, 2019	21.62	21.65	21.62	21.64	8,022	-0.01(-0.05%)
May 15, 2019	21.67	21.67	21.65	21.65	559	+0.05(+0.21%)
May 14, 2019	21.59	21.60	21.59	21.60	857	-0.00(-0.01%)
May 13, 2019	21.62	21.62	21.61	21.61	32,401	+0.04(+0.18%)
May 10, 2019	21.58	21.59	21.57	21.57	3,306	-0.00(-0.01%)
May 09, 2019	21.60	21.60	21.56	21.57	23,876	+0.01(+0.04%)
May 08, 2019	21.56	21.60	21.56	21.56	2,412	-0.01(-0.04%)
May 07, 2019	21.61	21.63	21.57	21.57	1,471	+0.01(+0.03%)
May 06, 2019	21.56	21.59	21.56	21.56	5,626	+0.03(+0.14%)
May 03, 2019	21.55	21.57	21.53	21.53	3,546	+0.04(+0.18%)
May 02, 2019	21.50	21.53	21.47	21.49	354,439	-0.03(-0.12%)
May 01, 2019	21.58	21.59	21.49	21.52	350,610	-0.01(-0.04%)
Apr 30, 2019	21.55	21.55	21.53	21.53	1,663	+0.03(+0.12%)
Apr 29, 2019	21.52	21.52	21.50	21.50	7,311	-0.05(-0.22%)
Apr 26, 2019	21.55	21.55	21.55	21.55	114	+0.05(+0.24%)
Apr 25, 2019	21.49	21.51	21.49	21.50	7,604	-0.01(-0.06%)
Apr 24, 2019	21.50	21.54	21.50	21.51	6,076	+0.05(+0.24%)
Apr 23, 2019	21.45	21.48	21.44	21.46	1,002	+0.04(+0.19%)
Apr 22, 2019	21.42	21.42	21.42	21.42	1,932	-0.03(-0.13%)
Apr 18, 2019	21.44	21.44	21.44	21.44	0	+0.02(+0.09%)
Apr 17, 2019	21.46	21.57	21.40	21.42	13,180	+0.01(+0.03%)
Apr 16, 2019	21.47	21.50	21.39	21.42	21,124	-0.04(-0.20%)
Apr 15, 2019	21.46	21.46	21.46	21.46	0	-0.01(-0.03%)
Apr 12, 2019	21.49	21.50	21.47	21.47	686	-0.04(-0.19%)
Apr 11, 2019	21.51	21.55	21.51	21.51	6,789	-0.01(-0.04%)
Apr 10, 2019	21.52	21.53	21.52	21.52	15,445	+0.03(+0.12%)
Apr 09, 2019	21.51	21.51	21.47	21.49	602	+0.02(+0.08%)
Apr 08, 2019	21.47	21.50	21.47	21.47	1,474	-0.00(-0.00%)
Apr 05, 2019	21.47	21.47	21.47	21.47	0	+0.02(+0.07%)
Apr 04, 2019	21.48	21.48	21.46	21.46	1,731	+0.01(+0.05%)
Apr 03, 2019	21.44	21.45	21.43	21.45	9,167	-0.02(-0.10%)
Apr 02, 2019	21.44	21.48	21.44	21.47	4,307	+0.04(+0.20%)
Apr 01, 2019	21.43	21.43	21.43	21.43	11	-0.10(-0.49%)
Mar 29, 2019	21.53	21.53	21.53	21.53	114	-0.02(-0.08%)
Mar 28, 2019	21.55	21.55	21.55	21.55	0	+0.00(+0.02%)
Mar 27, 2019	21.54	21.54	21.54	21.54	290	+0.03(+0.16%)
Mar 26, 2019	21.52	21.55	21.51	21.51	2,975	+0.01(+0.06%)
Mar 25, 2019	21.50	21.50	21.50	21.50	60	+0.06(+0.29%)
Mar 22, 2019	21.50	21.50	21.44	21.44	1,146	+0.08(+0.37%)
Mar 21, 2019	21.33	21.36	21.33	21.36	1,256	+0.04(+0.20%)
Mar 20, 2019	21.27	21.31	21.27	21.31	1,863	+0.06(+0.29%)
Mar 19, 2019	21.25	21.28	21.23	21.25	1,643	+0.01(+0.04%)
Mar 18, 2019	21.25	21.26	21.24	21.24	10,281	-0.01(-0.06%)
Mar 15, 2019	21.26	21.26	21.19	21.26	22,475	+0.03(+0.14%)
Mar 14, 2019	21.23	21.23	21.23	21.23	115	-0.01(-0.04%)
Mar 13, 2019	21.24	21.24	21.23	21.23	121	-0.01(-0.07%)
Mar 12, 2019	21.26	21.26	21.25	21.25	786	+0.05(+0.25%)
Mar 11, 2019	21.21	21.22	21.20	21.20	790	+0.00(+0.00%)
Mar 08, 2019	21.21	21.21	21.20	21.20	13,760	+0.00(+0.02%)
Mar 07, 2019	21.21	21.23	21.19	21.19	1,057	+0.07(+0.33%)
Mar 06, 2019	21.15	21.15	21.12	21.12	758	+0.01(+0.04%)
Mar 05, 2019	21.11	21.13	21.11	21.11	5,747	+0.00(+0.02%)
Mar 04, 2019	21.13	21.14	21.11	21.11	1,070	+0.04(+0.19%)