5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
+1.36%
6 MONTH PERFORMANCE
+0.09%
YEAR-TO-DATE PERFORMANCE
+0.27%
1 YEAR PERFORMANCE
+0.81%
FlexShares Core Select Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.77 | $21.77 (-0.02%) | $21.77 | $21.75 | 20.38 K | $169.91 M |
| 08/06/2026 | $21.81 | $21.81 (0%) | $21.82 | $21.79 | 3.82 K | $170.37 M |
| 08/05/2026 | $21.88 | $21.87 (-0.05%) | $21.88 | $21.84 | 32.90 K | $170.84 M |
| 08/04/2026 | $21.83 | $21.86 (0.14%) | $21.87 | $21.83 | 5.50 K | $170.77 M |
| 08/03/2026 | $21.64 | $21.77 (0.6%) | $21.79 | $21.64 | 17.73 K | $170.06 M |
| 07/31/2026 | $21.71 | $21.71 (0%) | $21.73 | $21.69 | 13.90 K | $169.59 M |
| 07/30/2026 | $21.78 | $21.79 (0.05%) | $21.79 | $21.78 | 5.50 K | $170.22 M |
| 07/29/2026 | $21.78 | $21.79 (0.05%) | $21.84 | $21.78 | 12.60 K | $169.53 M |
| 07/28/2026 | $21.84 | $21.87 (0.14%) | $21.88 | $21.84 | 11.10 K | $170.15 M |
| 07/27/2026 | $21.78 | $21.80 (0.09%) | $21.81 | $21.78 | 5.40 K | $169.61 M |
| 07/24/2026 | $21.76 | $21.76 (0%) | $21.78 | $21.76 | 5.43 K | $169.67 M |
| 07/23/2026 | $21.74 | $21.80 (0.28%) | $21.80 | $21.71 | 29.60 K | $169.78 M |
| 07/22/2026 | $21.81 | $21.78 (-0.14%) | $21.81 | $21.78 | 13.60 K | $169.62 M |
| 07/21/2026 | $21.78 | $21.82 (0.18%) | $21.84 | $21.78 | 3.22 K | $169.93 M |
| 07/20/2026 | $21.89 | $21.86 (-0.14%) | $21.89 | $21.85 | 9.40 K | $170.24 M |
| 07/17/2026 | $21.95 | $21.93 (-0.09%) | $21.95 | $21.90 | 14.61 K | $169.76 M |
| 07/16/2026 | $21.88 | $21.89 (0.05%) | $21.90 | $21.88 | 13.70 K | $169.62 M |
| 07/15/2026 | $21.77 | $21.90 (0.6%) | $21.91 | $21.77 | 4.90 K | $169.95 M |
| 07/14/2026 | $21.87 | $21.87 (0%) | $21.87 | $21.87 | 800 | $169.72 M |
| 07/13/2026 | $21.92 | $21.82 (-0.46%) | $21.92 | $21.80 | 14.31 K | $169.33 M |
| 07/10/2026 | $21.89 | $21.89 (0%) | $21.92 | $21.88 | 3.44 K | $169.49 M |
| 07/09/2026 | $21.91 | $21.91 (0%) | $21.94 | $21.90 | 5.94 K | $169.65 M |
| 07/08/2026 | $21.87 | $21.88 (0.05%) | $21.88 | $21.85 | 9.40 K | $168.33 M |
| 07/07/2026 | $22.01 | $22.00 (-0.05%) | $22.02 | $21.99 | 11.80 K | $169.26 M |
| 07/06/2026 | $22.06 | $22.08 (0.09%) | $22.08 | $22.04 | 5.70 K | $169.87 M |
| 07/02/2026 | $22.06 | $22.07 (0.05%) | $22.09 | $22.04 | 13.10 K | $169.79 M |
| 07/01/2026 | $22.13 | $22.07 (-0.27%) | $22.13 | $22.03 | 7.20 K | $169.03 M |
| 06/30/2026 | $22.15 | $22.09 (-0.27%) | $22.15 | $22.09 | 4.84 K | $169.18 M |
| 06/29/2026 | $22.18 | $22.18 (0%) | $22.19 | $22.16 | 4.80 K | $169.87 M |
| 06/26/2026 | $22.16 | $22.17 (0.05%) | $22.18 | $22.15 | 6.80 K | $169.79 M |
| 06/25/2026 | $22.17 | $22.15 (-0.09%) | $22.17 | $22.13 | 3.50 K | $169.89 M |
| 06/24/2026 | $22.11 | $22.13 (0.09%) | $22.13 | $22.11 | 2.00 K | $169.74 M |
| 06/23/2026 | $21.95 | $22.04 (0.41%) | $22.07 | $21.95 | 11.00 K | $169.05 M |
| 06/22/2026 | $21.94 | $22.01 (0.32%) | $22.03 | $21.94 | 10.90 K | $168.82 M |
| 06/18/2026 | $22.09 | $22.07 (-0.09%) | $22.09 | $22.06 | 1.11 K | $169.78 M |
| 06/17/2026 | $22.10 | $22.04 (-0.27%) | $22.11 | $22.02 | 6.10 K | $169.33 M |
| 06/16/2026 | $22.21 | $22.09 (-0.54%) | $22.21 | $22.07 | 9.70 K | $169.71 M |
| 06/15/2026 | $22.07 | $22.06 (-0.05%) | $22.08 | $22.06 | 6.61 K | $169.48 M |
| 06/12/2026 | $22.02 | $22.04 (0.09%) | $22.05 | $22.02 | 8.44 K | $169.76 M |
| 06/11/2026 | $21.98 | $22.06 (0.36%) | $22.06 | $21.96 | 2.50 K | $169.91 M |
| 06/10/2026 | $22.02 | $21.95 (-0.32%) | $22.02 | $21.93 | 5.55 K | $169.80 M |
| 06/09/2026 | $21.97 | $21.96 (-0.05%) | $21.97 | $21.93 | 6.60 K | $169.88 M |
| 06/08/2026 | $21.94 | $21.91 (-0.14%) | $21.94 | $21.91 | 7.62 K | $169.49 M |
| 06/05/2026 | $21.93 | $21.92 (-0.05%) | $21.95 | $21.92 | 2.30 K | $169.76 M |
| 06/04/2026 | $22.09 | $22.09 (0%) | $22.11 | $22.08 | 14.40 K | $171.00 M |
| 06/03/2026 | $22.07 | $22.07 (0%) | $22.09 | $22.05 | 9.22 K | $170.84 M |
| 06/02/2026 | $22.12 | $22.11 (-0.05%) | $22.13 | $22.09 | 7.40 K | $170.08 M |
| 06/01/2026 | $22.04 | $22.10 (0.27%) | $22.11 | $22.03 | 12.00 K | $170.00 M |
| 05/29/2026 | $22.13 | $22.11 (-0.09%) | $22.15 | $22.07 | 23.44 K | $168.98 M |
| 05/28/2026 | $22.10 | $22.11 (0.05%) | $22.12 | $22.07 | 5.64 K | $168.98 M |
| 05/27/2026 | $22.07 | $22.06 (-0.05%) | $22.08 | $22.05 | 7.10 K | $168.60 M |
| 05/26/2026 | $22.05 | $22.04 (-0.05%) | $22.06 | $22.01 | 50.40 K | $168.45 M |
| 05/22/2026 | $21.95 | $21.96 (0.05%) | $22.01 | $21.93 | 23.60 K | $167.83 M |
| 05/21/2026 | $21.91 | $21.97 (0.27%) | $21.97 | $21.89 | 1.50 K | $167.91 M |
| 05/20/2026 | $21.85 | $21.94 (0.41%) | $21.98 | $21.84 | 15.20 K | $167.68 M |
| 05/19/2026 | $21.83 | $21.83 (0%) | $21.85 | $21.70 | 19.31 K | $166.84 M |
| 05/18/2026 | $21.86 | $21.90 (0.18%) | $21.92 | $21.86 | 3.02 K | $167.38 M |
| 05/15/2026 | $21.88 | $21.90 (0.09%) | $21.92 | $21.88 | 9.00 K | $167.38 M |
| 05/14/2026 | $22.07 | $22.04 (-0.14%) | $22.09 | $22.04 | 17.64 K | $168.45 M |
| 05/13/2026 | $22.03 | $22.06 (0.14%) | $22.06 | $22.01 | 23.33 K | $168.60 M |
| 05/12/2026 | $22.12 | $22.05 (-0.32%) | $22.12 | $22.02 | 28.00 K | $168.52 M |
| 05/11/2026 | $22.13 | $22.11 (-0.09%) | $22.14 | $22.09 | 10.00 K | $168.98 M |
| 05/08/2026 | $22.17 | $22.16 (-0.05%) | $22.18 | $22.14 | 8.10 K | $169.36 M |
| 05/07/2026 | $22.19 | $22.12 (-0.32%) | $22.19 | $22.11 | 9.00 K | $169.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
