5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
-0.04%
YEAR-TO-DATE PERFORMANCE
+0.27%
1 YEAR PERFORMANCE
+1.49%
FlexShares Core Select Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $21.95 | $22.04 (0.41%) | $22.05 | $21.95 | 9.36 K | |
| 06/22/2026 | $21.94 | $22.01 (0.32%) | $22.03 | $21.94 | 10.90 K | $169.32 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 |
| 05/06/2026 | $22.21 | $22.23 (0.09%) | $22.23 | $22.20 | 8.10 K | $169.90 M |
| 05/05/2026 | $22.12 | $22.14 (0.09%) | $22.16 | $22.05 | 25.42 K | $169.21 M |
| 05/04/2026 | $22.15 | $22.10 (-0.23%) | $22.15 | $22.06 | 14.42 K | $168.90 M |
| 05/01/2026 | $22.11 | $22.17 (0.27%) | $22.24 | $22.11 | 22.90 K | $169.44 M |
| 04/30/2026 | $22.10 | $22.14 (0.18%) | $22.17 | $22.10 | 6.64 K | $169.21 M |
| 04/29/2026 | $22.16 | $22.12 (-0.18%) | $22.16 | $22.10 | 4.00 K | $169.06 M |
| 04/28/2026 | $22.21 | $22.21 (0%) | $22.22 | $22.18 | 24.00 K | $169.74 M |
| 04/27/2026 | $22.24 | $22.23 (-0.04%) | $22.24 | $22.23 | 1.20 K | $169.90 M |
| 04/24/2026 | $22.20 | $22.26 (0.27%) | $22.27 | $22.20 | 3.90 K | $170.13 M |
| 04/23/2026 | $22.28 | $22.23 (-0.22%) | $22.29 | $22.23 | 5.40 K | $169.90 M |
| 04/22/2026 | $22.30 | $22.29 (-0.04%) | $22.35 | $22.26 | 22.90 K | $170.36 M |
| 04/21/2026 | $22.30 | $22.25 (-0.22%) | $22.30 | $22.25 | 17.60 K | $170.05 M |
| 04/20/2026 | $22.29 | $22.32 (0.13%) | $22.32 | $22.29 | 14.81 K | $170.59 M |
| 04/17/2026 | $22.33 | $22.32 (-0.04%) | $22.34 | $22.32 | 2.50 K | $170.59 M |
| 04/16/2026 | $22.27 | $22.24 (-0.13%) | $22.27 | $22.23 | 21.90 K | $169.97 M |
| 04/15/2026 | $22.25 | $22.27 (0.09%) | $22.28 | $22.25 | 7.93 K | $170.20 M |
| 04/14/2026 | $22.26 | $22.28 (0.09%) | $22.30 | $22.26 | 15.70 K | $170.28 M |
| 04/13/2026 | $22.22 | $22.24 (0.09%) | $22.25 | $22.20 | 1.91 K | $169.97 M |
| 04/10/2026 | $22.31 | $22.21 (-0.45%) | $22.31 | $22.19 | 24.53 K | $169.74 M |
| 04/09/2026 | $22.22 | $22.24 (0.09%) | $22.26 | $22.18 | 32.60 K | $169.97 M |
| 04/08/2026 | $22.27 | $22.24 (-0.13%) | $22.27 | $22.22 | 7.00 K | $169.97 M |
| 04/07/2026 | $22.14 | $22.18 (0.18%) | $22.19 | $22.11 | 14.40 K | $169.52 M |
| 04/06/2026 | $22.22 | $22.23 (0.05%) | $22.24 | $22.21 | 4.70 K | $169.90 M |
| 04/02/2026 | $22.23 | $22.26 (0.13%) | $22.27 | $22.23 | 5.10 K | $170.13 M |
| 04/01/2026 | $22.11 | $22.23 (0.54%) | $22.25 | $22.11 | 7.80 K | $169.90 M |
| 03/31/2026 | $22.43 | $22.24 (-0.85%) | $22.43 | $22.20 | 30.80 K | $169.97 M |
| 03/30/2026 | $22.16 | $22.17 (0.05%) | $22.19 | $22.14 | 2.30 K | $169.44 M |
| 03/27/2026 | $22.04 | $22.04 (0%) | $22.07 | $22.01 | 7.00 K | $168.45 M |
| 03/26/2026 | $22.14 | $22.05 (-0.41%) | $22.14 | $22.05 | 22.50 K | $168.52 M |
| 03/25/2026 | $22.16 | $22.17 (0.05%) | $22.20 | $22.15 | 9.80 K | $169.44 M |
| 03/24/2026 | $22.08 | $22.10 (0.09%) | $22.19 | $22.05 | 22.00 K | $168.90 M |
| 03/23/2026 | $22.20 | $22.14 (-0.27%) | $22.20 | $22.11 | 17.40 K | $169.21 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.
