5 DAY PERFORMANCE
+4.82%
1 MONTH PERFORMANCE
+3.22%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
+1.45%
YEAR-TO-DATE PERFORMANCE
+0.27%
1 YEAR PERFORMANCE
-0.40%
FlexShares Core Select Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.46 | $21.45 (-100%) | $21.48 | $21.45 | 4.42 K | $167.56 M |
| 09/18/2026 | $21.42 | $21.42 (0%) | $21.43 | $21.41 | 6.60 K | $167.33 M |
| 09/17/2026 | $21.41 | $21.50 (0.42%) | $21.50 | $21.41 | 3.70 K | $167.95 M |
| 09/16/2026 | $21.43 | $21.39 (-0.19%) | $21.49 | $21.39 | 7.30 K | $167.09 M |
| 09/15/2026 | $21.39 | $21.39 (0%) | $21.39 | $21.36 | 6.42 K | $167.09 M |
| 09/14/2026 | $21.38 | $21.40 (0.09%) | $21.45 | $21.37 | 5.00 K | $167.17 M |
| 09/11/2026 | $21.53 | $21.42 (-0.51%) | $21.53 | $21.42 | 8.20 K | $167.33 M |
| 09/10/2026 | $21.40 | $21.43 (0.14%) | $21.50 | $21.40 | 5.35 K | $167.41 M |
| 09/09/2026 | $21.70 | $21.57 (-0.6%) | $21.70 | $21.54 | 3.90 K | $168.50 M |
| 09/08/2026 | $21.61 | $21.61 (0%) | $21.64 | $21.61 | 2.00 K | $168.81 M |
| 09/04/2026 | $21.58 | $21.71 (0.6%) | $21.74 | $21.58 | 35.71 K | $169.59 M |
| 09/03/2026 | $21.71 | $21.71 (0%) | $21.74 | $21.71 | 7.20 K | $169.59 M |
| 09/02/2026 | $21.66 | $21.67 (0.05%) | $21.68 | $21.66 | 2.60 K | $169.28 M |
| 09/01/2026 | $21.71 | $21.67 (-0.18%) | $21.72 | $21.65 | 5.75 K | $169.28 M |
| 08/31/2026 | $21.72 | $21.71 (-0.05%) | $21.72 | $21.69 | 29.40 K | $169.59 M |
| 08/28/2026 | $21.82 | $21.77 (-0.23%) | $21.82 | $21.74 | 11.00 K | $170.06 M |
| 08/27/2026 | $21.81 | $21.83 (0.09%) | $21.84 | $21.81 | 6.40 K | $170.53 M |
| 08/26/2026 | $21.83 | $21.83 (0%) | $21.84 | $21.80 | 11.15 K | $170.53 M |
| 08/25/2026 | $21.72 | $21.86 (0.64%) | $21.86 | $21.72 | 24.65 K | $170.77 M |
| 08/24/2026 | $21.69 | $21.76 (0.32%) | $21.77 | $21.69 | 3.74 K | $169.98 M |
| 08/21/2026 | $21.70 | $21.72 (0.09%) | $21.72 | $21.70 | 3.31 K | $169.67 M |
| 08/20/2026 | $21.74 | $21.76 (0.09%) | $21.77 | $21.74 | 6.45 K | $169.98 M |
| 08/19/2026 | $21.80 | $21.81 (0.05%) | $21.82 | $21.76 | 20.70 K | $170.37 M |
| 08/18/2026 | $21.70 | $21.71 (0.05%) | $21.71 | $21.70 | 4.20 K | $169.59 M |
| 08/17/2026 | $21.73 | $21.70 (-0.14%) | $21.74 | $21.68 | 4.11 K | $169.52 M |
| 08/14/2026 | $21.76 | $21.74 (-0.09%) | $21.76 | $21.73 | 3.92 K | $169.83 M |
| 08/13/2026 | $21.87 | $21.80 (-0.32%) | $21.87 | $21.78 | 5.70 K | $170.30 M |
| 08/12/2026 | $21.82 | $21.74 (-0.37%) | $21.82 | $21.74 | 4.92 K | $169.83 M |
| 08/11/2026 | $21.73 | $21.72 (-0.05%) | $21.74 | $21.71 | 3.80 K | $169.67 M |
| 08/10/2026 | $21.74 | $21.70 (-0.18%) | $21.74 | $21.70 | 751 | $169.52 M |
| 08/07/2026 | $21.77 | $21.77 (0%) | $21.77 | $21.75 | 20.40 K | $170.06 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 |
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.
