Stockscreener 앱 받기
22.29
0.18%
0.0391
시간 외 거래:
22.29
0.005
+0.02%
Flexshares Core Select Bond Fund 주식 (BNDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $22.29 | $22.16 | $0.125 | 6,051.0 | +0.18% |
| 2025-08-25 | $22.29 | $22.22 | $0.07 | 4,842.0 | -0.20% |
| 2025-08-22 | $22.30 | $22.22 | $0.08 | 4,886.0 | +0.56% |
| 2025-08-21 | $22.18 | $22.14 | $0.04 | 19,646.0 | -0.22% |
| 2025-08-20 | $22.23 | $22.11 | $0.12 | 4,209.0 | +0.02% |
| 2025-08-19 | $22.22 | $22.20 | $0.02 | 6,331.0 | +0.21% |
| 2025-08-18 | $22.19 | $22.15 | $0.0371 | 4,019.0 | -0.10% |
| 2025-08-15 | $22.22 | $22.18 | $0.045 | 2,023.0 | -0.14% |
| 2025-08-14 | $22.26 | $22.21 | $0.045 | 2,796.0 | -0.31% |
| 2025-08-13 | $22.30 | $22.27 | $0.025 | 5,440.0 | +0.36% |
| 2025-08-12 | $22.26 | $22.19 | $0.07 | 4,984.0 | -0.00% |
| 2025-08-11 | $22.23 | $22.20 | $0.0274 | 5,210.0 | -0.02% |
| 2025-08-08 | $22.21 | $22.18 | $0.03 | 3,691.0 | -0.12% |
| 2025-08-07 | $22.30 | $22.22 | $0.0768 | 6,944.0 | -0.44% |
| 2025-08-06 | $22.34 | $22.29 | $0.0475 | 2,571.0 | -0.04% |
| 2025-08-05 | $22.36 | $22.31 | $0.0459 | 5,055.0 | +0.04% |
| 2025-08-04 | $22.34 | $22.29 | $0.0501 | 1,421.0 | +0.07% |
| 2025-08-01 | $22.32 | $22.27 | $0.0497 | 1,010.0 | +0.88% |
| 2025-07-31 | $22.13 | $22.12 | $0.0087 | 389.0 | +0.03% |
| 2025-07-30 | $22.22 | $22.11 | $0.11 | 3,314.0 | -0.26% |
| 2025-07-29 | $22.18 | $22.13 | $0.049 | 9,221.0 | +0.43% |
Flexshares Core Select Bond Fund 주식 (BNDC) 연도별 가격 이력
이 심층 분석에서는 Flexshares Core Select Bond Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flexshares Core Select Bond Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flexshares Core Select Bond Fund 주식 (BNDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $22.36 | $22.11 | $0.25 | 97,180.0 | +0.72% |
| 2025-07 | $22.27 | $21.91 | $0.36 | 125,282.0 | -0.63% |
| 2025-06 | $22.53 | $21.80 | $0.73 | 230,081.0 | +1.16% |
| 2025-05 | $22.25 | $21.71 | $0.54 | 529,537.0 | -0.99% |
| 2025-04 | $22.55 | $21.61 | $0.94 | 428,279.0 | +0.08% |
| 2025-03 | $22.35 | $21.99 | $0.3599 | 662,426.0 | -0.48% |
| 2025-02 | $22.32 | $21.70 | $0.619 | 529,053.0 | +2.08% |
| 2025-01 | $21.91 | $21.37 | $0.545 | 780,299.0 | +0.60% |
Flexshares Core Select Bond Fund 주식 (BNDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.40 | $21.67 | $0.73 | 297,459.0 | -2.34% |
| 2024-11 | $22.29 | $19.90 | $2.39 | 754,043.0 | +0.71% |
| 2024-10 | $22.90 | $22.04 | $0.8595 | 312,719.0 | -2.89% |
| 2024-09 | $23.00 | $22.68 | $0.3221 | 547,626.0 | +0.78% |
| 2024-08 | $22.98 | $22.35 | $0.63 | 224,725.0 | +1.23% |
| 2024-07 | $22.34 | $21.76 | $0.5764 | 343,462.0 | +1.99% |
| 2024-06 | $22.11 | $21.73 | $0.38 | 252,319.0 | +0.72% |
| 2024-05 | $21.93 | $21.48 | $0.4481 | 573,858.0 | +1.39% |
| 2024-04 | $21.99 | $21.38 | $0.61 | 402,785.0 | -2.78% |
| 2024-03 | $22.20 | $21.84 | $0.359 | 644,405.0 | +0.36% |
| 2024-02 | $22.50 | $21.83 | $0.675 | 414,631.0 | -1.61% |
| 2024-01 | $22.39 | $22.02 | $0.37 | 412,097.0 | -0.13% |
Flexshares Core Select Bond Fund 주식 (BNDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.75 | $21.72 | $2.03 | 604,303.0 | +3.16% |
| 2023-11 | $21.79 | $20.77 | $1.02 | 493,596.0 | +4.25% |
| 2023-10 | $21.16 | $20.61 | $0.5548 | 755,338.0 | -1.81% |
| 2023-09 | $21.79 | $21.03 | $0.76 | 621,121.0 | -2.91% |
| 2023-08 | $22.06 | $21.39 | $0.67 | 947,629.0 | -0.93% |
| 2023-07 | $22.33 | $21.75 | $0.58 | 524,541.0 | -0.45% |
| 2023-06 | $22.31 | $21.95 | $0.36 | 1,198,681.0 | -0.56% |
| 2023-05 | $22.68 | $21.94 | $0.7416 | 931,372.0 | -1.31% |
| 2023-04 | $22.80 | $22.28 | $0.52 | 459,322.0 | +0.02% |
| 2023-03 | $22.67 | $21.79 | $0.8802 | 679,981.0 | +2.38% |
| 2023-02 | $22.87 | $21.84 | $1.03 | 913,613.0 | -2.74% |
| 2023-01 | $22.78 | $22.04 | $0.74 | 335,788.0 | +3.19% |
0.26%
0.11%
자본화:
|
볼륨(24시간):