5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
+0.85%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
-0.66%
YEAR-TO-DATE PERFORMANCE
+0.27%
1 YEAR PERFORMANCE
+1.54%
FlexShares Core Select Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.21 | $22.23 (0.09%) | $22.23 | $22.20 | 7.97 K | $166.27 M |
| 05/05/2026 | $22.12 | $22.14 (0.09%) | $22.16 | $22.05 | 25.42 K | $165.75 M |
| 05/04/2026 | $22.15 | $22.10 (-0.23%) | $22.15 | $22.06 | 14.42 K | $165.45 M |
| 05/01/2026 | $22.11 | $22.17 (0.27%) | $22.24 | $22.11 | 22.90 K | $165.97 M |
| 04/30/2026 | $22.10 | $22.14 (0.18%) | $22.17 | $22.10 | 6.64 K | $165.75 M |
| 04/29/2026 | $22.16 | $22.12 (-0.18%) | $22.16 | $22.10 | 4.00 K | $165.21 M |
| 04/28/2026 | $22.21 | $22.21 (0%) | $22.22 | $22.18 | 24.00 K | $165.88 M |
| 04/27/2026 | $22.24 | $22.23 (-0.04%) | $22.24 | $22.23 | 1.20 K | $166.03 M |
| 04/24/2026 | $22.20 | $22.26 (0.27%) | $22.27 | $22.20 | 3.90 K | $166.25 M |
| 04/23/2026 | $22.28 | $22.23 (-0.22%) | $22.29 | $22.23 | 5.40 K | $166.03 M |
| 04/22/2026 | $22.30 | $22.29 (-0.04%) | $22.35 | $22.26 | 22.90 K | $166.48 M |
| 04/21/2026 | $22.30 | $22.25 (-0.22%) | $22.30 | $22.25 | 17.60 K | $166.18 M |
| 04/20/2026 | $22.29 | $22.32 (0.13%) | $22.32 | $22.29 | 14.81 K | $166.70 M |
| 04/17/2026 | $22.33 | $22.32 (-0.04%) | $22.34 | $22.32 | 2.50 K | $165.99 M |
| 04/16/2026 | $22.27 | $22.24 (-0.13%) | $22.27 | $22.23 | 21.90 K | $165.40 M |
| 04/15/2026 | $22.25 | $22.27 (0.09%) | $22.28 | $22.25 | 7.93 K | $166.53 M |
| 04/14/2026 | $22.26 | $22.28 (0.09%) | $22.30 | $22.26 | 15.70 K | $166.61 M |
| 04/13/2026 | $22.22 | $22.24 (0.09%) | $22.25 | $22.20 | 1.91 K | $166.31 M |
| 04/10/2026 | $22.31 | $22.21 (-0.45%) | $22.31 | $22.19 | 24.53 K | $166.08 M |
| 04/09/2026 | $22.22 | $22.24 (0.09%) | $22.26 | $22.18 | 32.60 K | $166.31 M |
| 04/08/2026 | $22.27 | $22.24 (-0.13%) | $22.27 | $22.22 | 7.00 K | $166.12 M |
| 04/07/2026 | $22.14 | $22.18 (0.18%) | $22.19 | $22.11 | 14.40 K | $165.67 M |
| 04/06/2026 | $22.22 | $22.23 (0.05%) | $22.24 | $22.21 | 4.70 K | $166.04 M |
| 04/02/2026 | $22.23 | $22.26 (0.13%) | $22.27 | $22.23 | 5.10 K | $154.31 M |
| 04/01/2026 | $22.11 | $22.23 (0.54%) | $22.25 | $22.11 | 7.80 K | $154.42 M |
| 03/31/2026 | $22.43 | $22.24 (-0.85%) | $22.43 | $22.20 | 30.80 K | $154.49 M |
| 03/30/2026 | $22.16 | $22.17 (0.05%) | $22.19 | $22.14 | 2.30 K | $154.00 M |
| 03/27/2026 | $22.04 | $22.04 (0%) | $22.07 | $22.01 | 7.00 K | $154.30 M |
| 03/26/2026 | $22.14 | $22.05 (-0.41%) | $22.14 | $22.05 | 22.50 K | $154.37 M |
| 03/25/2026 | $22.16 | $22.17 (0.05%) | $22.20 | $22.15 | 9.80 K | $154.26 M |
| 03/24/2026 | $22.08 | $22.10 (0.09%) | $22.19 | $22.05 | 22.00 K | $153.78 M |
| 03/23/2026 | $22.20 | $22.14 (-0.27%) | $22.20 | $22.11 | 17.40 K | $154.05 M |
| 03/20/2026 | $22.11 | $22.10 (-0.05%) | $22.12 | $22.06 | 17.02 K | $154.49 M |
| 03/19/2026 | $22.22 | $22.26 (0.18%) | $22.26 | $22.19 | 20.03 K | $155.61 M |
| 03/18/2026 | $22.29 | $22.23 (-0.27%) | $22.29 | $22.23 | 28.64 K | $153.80 M |
| 03/17/2026 | $22.31 | $22.31 (0%) | $22.32 | $22.29 | 79.64 K | $154.36 M |
| 03/16/2026 | $22.27 | $22.25 (-0.09%) | $22.27 | $22.24 | 22.82 K | $153.94 M |
| 03/13/2026 | $22.26 | $22.21 (-0.22%) | $22.28 | $22.21 | 9.90 K | $154.49 M |
| 03/12/2026 | $22.25 | $22.22 (-0.13%) | $22.27 | $22.20 | 502.40 K | $154.56 M |
| 03/11/2026 | $22.43 | $22.30 (-0.58%) | $22.43 | $22.29 | 24.10 K | $154.39 M |
| 03/10/2026 | $22.43 | $22.39 (-0.18%) | $22.43 | $22.39 | 1.30 K | $155.01 M |
| 03/09/2026 | $22.39 | $22.48 (0.4%) | $22.48 | $22.37 | 3.13 K | $155.63 M |
| 03/06/2026 | $22.38 | $22.41 (0.13%) | $22.43 | $22.37 | 3.75 K | $154.34 M |
| 03/05/2026 | $22.50 | $22.51 (0.04%) | $22.56 | $22.49 | 15.70 K | $155.03 M |
| 03/04/2026 | $22.57 | $22.55 (-0.09%) | $22.58 | $22.55 | 5.80 K | $150.00 M |
| 03/03/2026 | $22.53 | $22.57 (0.18%) | $22.58 | $22.53 | 9.00 K | $150.13 M |
| 03/02/2026 | $22.61 | $22.59 (-0.09%) | $22.62 | $22.56 | 15.25 K | $150.26 M |
| 02/27/2026 | $22.69 | $22.69 (0%) | $22.70 | $22.69 | 4.60 K | $150.14 M |
| 02/26/2026 | $22.61 | $22.64 (0.13%) | $22.65 | $22.61 | 5.13 K | $149.81 M |
| 02/25/2026 | $22.60 | $22.61 (0.04%) | $22.62 | $22.60 | 4.74 K | $149.61 M |
| 02/24/2026 | $22.63 | $22.61 (-0.09%) | $22.63 | $22.59 | 8.24 K | $149.61 M |
| 02/23/2026 | $22.59 | $22.61 (0.09%) | $22.63 | $22.59 | 5.20 K | $150.18 M |
| 02/20/2026 | $22.57 | $22.58 (0.04%) | $22.60 | $22.55 | 7.20 K | $150.22 M |
| 02/19/2026 | $22.61 | $22.58 (-0.13%) | $22.61 | $22.54 | 22.31 K | $150.20 M |
| 02/18/2026 | $22.62 | $22.57 (-0.22%) | $22.62 | $22.56 | 7.02 K | $150.13 M |
| 02/17/2026 | $22.59 | $22.60 (0.04%) | $22.60 | $22.59 | 7.50 K | $150.33 M |
| 02/13/2026 | $22.58 | $22.59 (0.04%) | $22.59 | $22.57 | 12.43 K | $150.16 M |
| 02/12/2026 | $22.51 | $22.53 (0.09%) | $22.54 | $22.47 | 27.30 K | $149.76 M |
| 02/11/2026 | $22.42 | $22.43 (0.04%) | $22.46 | $22.42 | 17.44 K | $149.50 M |
| 02/10/2026 | $22.47 | $22.47 (0%) | $22.48 | $22.46 | 26.32 K | $149.77 M |
| 02/09/2026 | $22.40 | $22.40 (0%) | $22.41 | $22.38 | 6.60 K | $149.69 M |
| 02/06/2026 | $22.38 | $22.40 (0.09%) | $22.40 | $22.35 | 16.60 K | $150.19 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.
