Advertisement
U.S. markets close in 3 hours 27 minutes

FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR)

Cboe US - Cboe US Real Time Price. Currency in USD
43.91+0.15 (+0.34%)
As of 11:28AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202443.8343.9143.8343.9143.91829
Mar 27, 202443.4043.7643.4043.7643.761,300
Mar 26, 202443.3743.3743.3743.3743.371,200
Mar 25, 202443.5743.5743.3443.3443.341,700
Mar 22, 202443.5543.6443.5343.5943.593,200
Mar 21, 202443.4343.4343.2943.3143.314,600
Mar 20, 202443.1843.2343.0043.2343.232,500
Mar 19, 202443.0943.2543.0943.2143.21700
Mar 18, 202443.0443.1043.0443.0443.04500
Mar 15, 202443.1043.2043.1043.1943.192,200
Mar 14, 202443.4743.4743.0643.0743.0710,500
Mar 13, 202443.6043.6343.6043.6343.63900
Mar 12, 202443.7143.7143.6543.6543.65400
Mar 11, 202443.8543.8943.7443.8643.866,800
Mar 08, 202443.9143.9343.7543.8443.842,400
Mar 07, 202443.8143.8743.6443.8743.8710,000
Mar 06, 202443.6943.7843.6943.7043.701,600
Mar 05, 202443.5043.5043.5043.5043.50100
Mar 04, 202443.1743.1743.1143.1143.111,600
Mar 01, 202442.7743.2842.7743.2643.262,200
Mar 01, 20240.186 Dividend
Feb 29, 202443.3143.3143.1143.1142.93800
Feb 28, 202442.9443.0342.9043.0142.832,100
Feb 27, 202443.1543.1543.0643.0642.874,800
Feb 26, 202443.3143.3143.1443.1442.962,300
Feb 23, 202443.4143.4143.3543.3543.16500
Feb 22, 202443.0243.0843.0243.0642.871,200
Feb 21, 202442.9742.9842.8642.9642.778,100
Feb 20, 202443.1043.1443.1043.1142.922,500
Feb 16, 202442.8642.9642.7642.9642.772,900
Feb 15, 202443.1843.1843.0643.1242.93800
Feb 14, 202442.8142.8842.8142.8842.692,200
Feb 13, 202442.7542.7642.6442.6742.4818,200
Feb 12, 202443.2243.2343.0943.2043.017,400
Feb 09, 202443.2243.2443.2243.2243.031,000
Feb 08, 202443.4543.4543.3343.3343.142,700
Feb 07, 202443.8743.8743.6943.6943.5010,200
Feb 06, 202443.8343.9243.8343.9243.732,200
Feb 05, 202443.5943.5943.5243.5743.383,000
Feb 02, 202444.1244.2344.0944.2344.041,700
Feb 01, 202444.9044.9044.7944.7944.59900
Feb 01, 20240.2 Dividend
Jan 31, 202444.6344.6344.3544.3743.986,800
Jan 30, 202444.1144.3544.1144.3543.96700
Jan 29, 202444.0044.1243.8944.1243.731,300
Jan 26, 202443.7943.9943.7943.8843.491,400
Jan 25, 202443.8043.9543.8043.9543.563,100
Jan 24, 202443.9043.9043.5543.5543.17800
Jan 23, 202443.6843.6943.6743.6943.30600
Jan 22, 202444.0244.1043.9443.9443.562,200
Jan 19, 202443.6643.7843.5143.7843.401,900
Jan 18, 202443.6643.6643.6243.6243.241,000
Jan 17, 202443.7543.8043.7543.8043.411,100
Jan 16, 202444.1444.1443.7243.8443.451,700
Jan 12, 202444.5644.5644.5144.5144.122,100
Jan 11, 202444.1344.4043.9744.4044.015,000
Jan 10, 202444.4044.4044.0944.0943.703,200
Jan 09, 202444.0744.1944.0044.1943.802,800
Jan 08, 202444.0144.0544.0144.0543.661,500
Jan 05, 202443.5743.9943.5743.5843.208,100
Jan 04, 202443.7943.8143.7943.8143.43400
Jan 03, 202444.2144.2144.1744.1743.781,200
Jan 02, 202444.4244.4244.2644.2643.875,400
Dec 29, 202344.9444.9444.6644.6944.297,400
Dec 28, 202345.1245.1245.0245.0244.632,000
Dec 27, 202344.9245.2444.8545.2344.833,900
Dec 26, 202344.5244.6844.5144.5844.193,500
Dec 22, 202344.6044.6044.4044.4344.044,700
Dec 21, 202344.7844.7944.4144.6244.238,300
Dec 20, 202344.4544.6344.3944.6344.233,200
Dec 19, 202344.5144.6644.4944.4944.102,900
Dec 18, 202344.4644.4944.3544.3743.9813,100
Dec 15, 202344.7244.7244.6244.6944.307,500
Dec 15, 20230.193 Dividend
Dec 14, 202344.6945.1344.6344.9944.4013,700
Dec 13, 202343.5144.2443.5144.2443.66500
Dec 12, 202343.0643.2642.9343.2642.701,800
Dec 11, 202342.8642.8842.8342.8842.322,600
Dec 08, 202342.9643.1442.9542.9542.39900
Dec 07, 202343.1843.4643.1643.2642.703,000
Dec 06, 202343.2443.5143.1943.3142.7413,400
Dec 05, 202340.5443.0940.5342.9742.412,100
Dec 04, 202342.4742.5442.2842.4041.853,400
Dec 01, 202342.6042.6042.6042.6042.05100
Dec 01, 20230.188 Dividend
Nov 30, 202342.3242.3242.1342.1341.391,100
Nov 29, 202342.1442.4242.1442.4241.681,900
Nov 28, 202341.6641.8641.6641.8641.132,200
Nov 27, 202341.4441.6941.4441.6940.96600
Nov 24, 202341.3241.3241.2441.2440.52500
Nov 22, 202341.4841.5641.4041.5340.804,800
Nov 21, 202341.3041.3541.1141.2740.558,100
Nov 20, 202340.9841.3140.9441.3140.593,200
Nov 17, 202340.9641.0940.9141.0140.292,300
Nov 16, 202340.6440.8440.6440.8040.092,300
Nov 15, 202340.4740.4740.2340.3439.633,500
Nov 14, 202340.7840.7840.6340.6339.922,000
Nov 13, 202339.7239.8939.7239.8439.143,500
Nov 10, 202339.8739.9339.8739.9239.22700
Nov 09, 202339.9439.9439.5139.6038.911,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...