5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
-0.27%
3 MONTH PERFORMANCE
-0.58%
6 MONTH PERFORMANCE
+0.49%
YEAR-TO-DATE PERFORMANCE
-0.04%
1 YEAR PERFORMANCE
+2.15%
FlexShares Core Select Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $22.38 | $22.40 (0.09%) | $22.40 | $22.35 | 16.60 K | $150.31 M |
| 02/05/2026 | $22.34 | $22.49 (0.67%) | $22.50 | $22.34 | 15.90 K | $150.92 M |
| 02/04/2026 | $22.38 | $22.38 (0%) | $22.40 | $22.36 | 20.75 K | $150.18 M |
| 02/03/2026 | $22.36 | $22.39 (0.13%) | $22.40 | $22.36 | 18.60 K | $150.25 M |
| 02/02/2026 | $22.38 | $22.38 (0%) | $22.41 | $22.37 | 10.40 K | $150.18 M |
| 01/30/2026 | $22.41 | $22.41 (0%) | $22.42 | $22.40 | 11.55 K | $146.48 M |
| 01/29/2026 | $22.42 | $22.43 (0.04%) | $22.43 | $22.41 | 14.70 K | $146.61 M |
| 01/28/2026 | $22.35 | $22.41 (0.27%) | $22.42 | $22.35 | 16.94 K | $146.48 M |
| 01/27/2026 | $22.45 | $22.42 (-0.13%) | $22.46 | $22.42 | 6.21 K | $146.44 M |
| 01/26/2026 | $22.44 | $22.44 (0%) | $22.45 | $22.42 | 3.85 K | $146.57 M |
| 01/23/2026 | $22.42 | $22.41 (-0.04%) | $22.42 | $22.38 | 6.02 K | $146.49 M |
| 01/22/2026 | $22.49 | $22.38 (-0.49%) | $22.49 | $22.35 | 31.73 K | $146.30 M |
| 01/21/2026 | $22.30 | $22.36 (0.27%) | $22.38 | $22.30 | 9.54 K | $146.80 M |
| 01/20/2026 | $22.31 | $22.32 (0.04%) | $22.35 | $22.30 | 76.15 K | $146.54 M |
| 01/16/2026 | $22.44 | $22.39 (-0.22%) | $22.44 | $22.39 | 7.30 K | $146.46 M |
| 01/15/2026 | $22.46 | $22.44 (-0.09%) | $22.47 | $22.43 | 141.04 K | $146.58 M |
| 01/14/2026 | $22.45 | $22.47 (0.09%) | $22.48 | $22.45 | 1.71 K | $146.78 M |
| 01/13/2026 | $22.40 | $22.43 (0.13%) | $22.43 | $22.39 | 1.70 K | $146.52 M |
| 01/12/2026 | $22.25 | $22.57 (1.44%) | $22.57 | $22.25 | 10.30 K | $147.43 M |
| 01/09/2026 | $22.41 | $22.42 (0.04%) | $22.44 | $22.39 | 5.32 K | $146.61 M |
| 01/08/2026 | $22.37 | $22.37 (0%) | $22.39 | $22.36 | 5.03 K | $146.15 M |
| 01/07/2026 | $22.41 | $22.41 (0%) | $22.43 | $22.41 | 4.20 K | $146.48 M |
| 01/06/2026 | $22.38 | $22.39 (0.04%) | $22.39 | $22.36 | 7.70 K | $146.35 M |
| 01/05/2026 | $22.38 | $22.40 (0.09%) | $22.41 | $22.36 | 21.53 K | $146.41 M |
| 01/02/2026 | $22.35 | $22.36 (0.04%) | $22.38 | $22.33 | 7.20 K | $147.06 M |
| 12/31/2025 | $22.39 | $22.36 (-0.13%) | $22.42 | $22.36 | 14.71 K | $147.06 M |
| 12/30/2025 | $22.41 | $22.43 (0.09%) | $22.48 | $22.40 | 46.25 K | $147.52 M |
| 12/29/2025 | $22.41 | $22.44 (0.13%) | $22.48 | $22.41 | 22.50 K | $147.58 M |
| 12/26/2025 | $22.42 | $22.41 (-0.04%) | $22.42 | $22.39 | 3.60 K | $147.39 M |
| 12/24/2025 | $22.44 | $22.52 (0.36%) | $22.52 | $22.44 | 16.70 K | $148.11 M |
| 12/23/2025 | $22.40 | $22.43 (0.13%) | $22.46 | $22.39 | 8.93 K | $147.52 M |
| 12/22/2025 | $22.41 | $22.45 (0.18%) | $22.45 | $22.41 | 10.41 K | $147.65 M |
| 12/19/2025 | $22.43 | $22.43 (0%) | $22.45 | $22.42 | 8.20 K | $147.52 M |
| 12/18/2025 | $22.45 | $22.47 (0.09%) | $22.47 | $22.45 | 11.02 K | $147.78 M |
| 12/17/2025 | $22.40 | $22.42 (0.09%) | $22.42 | $22.39 | 10.50 K | $147.45 M |
| 12/16/2025 | $22.32 | $22.42 (0.45%) | $22.42 | $22.32 | 11.90 K | $147.45 M |
| 12/15/2025 | $22.40 | $22.38 (-0.09%) | $22.40 | $22.36 | 10.00 K | $147.19 M |
| 12/12/2025 | $22.34 | $22.35 (0.04%) | $22.36 | $22.34 | 5.90 K | $146.99 M |
| 12/11/2025 | $22.64 | $22.43 (-0.93%) | $22.64 | $22.41 | 32.70 K | $147.52 M |
| 12/10/2025 | $22.39 | $22.41 (0.09%) | $22.43 | $22.35 | 12.90 K | $147.39 M |
| 12/09/2025 | $22.39 | $22.36 (-0.13%) | $22.39 | $22.35 | 14.11 K | $146.61 M |
| 12/08/2025 | $22.35 | $22.36 (0.04%) | $22.36 | $22.34 | 1.30 K | $147.03 M |
| 12/05/2025 | $22.43 | $22.40 (-0.13%) | $22.43 | $22.38 | 11.42 K | $146.91 M |
| 12/04/2025 | $22.53 | $22.52 (-0.04%) | $22.54 | $22.51 | 6.60 K | $143.54 M |
| 12/03/2025 | $22.56 | $22.58 (0.09%) | $22.58 | $22.56 | 4.10 K | $143.92 M |
| 12/02/2025 | $22.44 | $22.54 (0.45%) | $22.55 | $22.44 | 6.50 K | $143.67 M |
| 12/01/2025 | $22.52 | $22.51 (-0.04%) | $22.52 | $22.50 | 6.50 K | $143.48 M |
| 11/28/2025 | $22.63 | $22.61 (-0.09%) | $22.63 | $22.60 | 21.20 K | $144.11 M |
| 11/26/2025 | $22.64 | $22.64 (0%) | $22.64 | $22.64 | 335 | $144.30 M |
| 11/25/2025 | $22.61 | $22.60 (-0.04%) | $22.64 | $22.59 | 4.83 K | $144.05 M |
| 11/24/2025 | $22.54 | $22.56 (0.09%) | $22.58 | $22.54 | 3.85 K | $143.79 M |
| 11/21/2025 | $22.51 | $22.52 (0.04%) | $22.53 | $22.49 | 11.50 K | $143.54 M |
| 11/20/2025 | $22.47 | $22.48 (0.04%) | $22.49 | $22.45 | 16.20 K | $143.28 M |
| 11/19/2025 | $22.44 | $22.44 (0%) | $22.48 | $22.44 | 6.02 K | $143.03 M |
| 11/18/2025 | $22.47 | $22.46 (-0.04%) | $22.47 | $22.41 | 5.90 K | $143.16 M |
| 11/17/2025 | $22.45 | $22.44 (-0.04%) | $22.45 | $22.43 | 13.80 K | $143.03 M |
| 11/14/2025 | $22.48 | $22.43 (-0.22%) | $22.48 | $22.43 | 3.43 K | $142.97 M |
| 11/13/2025 | $22.57 | $22.47 (-0.44%) | $22.57 | $22.47 | 11.74 K | $143.22 M |
| 11/12/2025 | $22.55 | $22.52 (-0.13%) | $22.55 | $22.52 | 15.70 K | $143.54 M |
| 11/11/2025 | $22.53 | $22.54 (0.04%) | $22.57 | $22.52 | 20.60 K | $143.60 M |
| 11/10/2025 | $22.49 | $22.47 (-0.09%) | $22.49 | $22.46 | 4.90 K | $143.22 M |
| 11/07/2025 | $22.47 | $22.48 (0.04%) | $22.51 | $22.46 | 3.30 K | $143.28 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.
