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

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

43.26

+0.03

(+0.06%)

At close: 09:30AM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	43.28	43.28	43.26	43.26	43.26	300
Jun 24, 2024	43.23	43.28	43.23	43.24	43.24	40,300
Jun 21, 2024	43.17	43.21	43.08	43.19	43.19	5,100
Jun 20, 2024	43.11	43.21	43.05	43.17	43.17	1,700
Jun 18, 2024	43.31	43.40	43.31	43.40	43.40	700
Jun 17, 2024	43.03	43.15	43.03	43.11	43.11	1,000
Jun 14, 2024	43.36	43.44	43.36	43.44	43.44	1,500
Jun 13, 2024	43.27	43.35	43.14	43.35	43.35	3,200
Jun 12, 2024	43.35	43.35	43.05	43.05	43.05	700
Jun 11, 2024	42.49	42.67	42.45	42.67	42.67	1,500
Jun 10, 2024	42.48	42.48	42.42	42.45	42.45	1,000
Jun 07, 2024	42.59	42.61	42.59	42.61	42.61	400
Jun 06, 2024	43.16	43.16	43.10	43.14	43.14	600
Jun 05, 2024	43.03	43.21	43.03	43.21	43.21	3,000
Jun 04, 2024	42.90	43.02	42.90	43.00	43.00	5,700
Jun 03, 2024	42.56	42.76	42.56	42.76	42.76	300
Jun 03, 2024	0.167 Dividend
May 31, 2024	42.45	42.62	42.45	42.56	42.40	230,500
May 30, 2024	42.06	42.19	42.06	42.19	42.03	900
May 29, 2024	41.80	41.85	41.80	41.85	41.68	300
May 28, 2024	42.52	42.52	42.20	42.20	42.03	1,200
May 24, 2024	42.46	42.62	42.46	42.59	42.43	6,400
May 23, 2024	42.51	42.51	42.44	42.44	42.27	400
May 22, 2024	42.56	42.73	42.56	42.70	42.53	2,500
May 21, 2024	42.76	42.76	42.76	42.76	42.59	900
May 20, 2024	42.58	42.61	42.58	42.61	42.44	1,600
May 17, 2024	42.78	42.79	42.68	42.68	42.51	800
May 16, 2024	42.96	43.01	42.80	42.80	42.63	3,100
May 15, 2024	42.78	42.90	42.78	42.90	42.74	1,200
May 14, 2024	42.42	42.42	42.36	42.36	42.19	5,300
May 13, 2024	42.40	42.40	42.23	42.23	42.06	800
May 10, 2024	42.29	42.33	42.17	42.20	42.03	1,200
May 09, 2024	42.38	42.43	42.38	42.43	42.26	400
May 08, 2024	42.31	42.31	42.31	42.31	42.15	200
May 07, 2024	42.57	42.73	42.50	42.50	42.33	6,400
May 06, 2024	42.34	42.39	42.34	42.39	42.22	900
May 03, 2024	42.23	42.24	42.20	42.24	42.07	13,200
May 02, 2024	41.54	41.80	41.54	41.80	41.63	2,200
May 01, 2024	41.84	41.84	41.59	41.59	41.43	600
May 01, 2024	0.193 Dividend
Apr 30, 2024	41.56	41.69	41.47	41.47	41.12	500
Apr 29, 2024	41.78	41.83	41.78	41.83	41.47	300
Apr 26, 2024	41.66	41.66	41.57	41.57	41.21	600
Apr 25, 2024	41.14	41.32	41.14	41.32	40.96	2,200
Apr 24, 2024	41.47	41.47	41.47	41.47	41.12	300
Apr 23, 2024	41.82	41.82	41.75	41.75	41.39	200
Apr 22, 2024	41.54	41.72	41.54	41.72	41.36	400
Apr 19, 2024	41.80	41.80	41.58	41.58	41.23	2,200
Apr 18, 2024	41.67	41.67	41.48	41.49	41.14	3,800
Apr 17, 2024	41.63	41.63	41.61	41.61	41.26	400
Apr 16, 2024	41.19	41.32	41.19	41.32	40.97	1,000
Apr 15, 2024	41.82	41.82	41.42	41.49	41.13	1,400
Apr 12, 2024	42.24	42.24	42.24	42.24	41.88	100
Apr 11, 2024	42.13	42.13	42.10	42.11	41.75	1,100
Apr 10, 2024	42.70	42.70	42.19	42.24	41.88	3,500
Apr 09, 2024	43.02	43.11	43.01	43.11	42.74	1,300
Apr 08, 2024	42.84	42.84	42.81	42.81	42.45	1,500
Apr 05, 2024	42.71	42.72	42.70	42.70	42.33	700
Apr 04, 2024	43.04	43.04	42.92	42.93	42.57	700
Apr 03, 2024	42.69	42.94	42.69	42.89	42.52	5,400
Apr 02, 2024	42.53	42.86	42.53	42.86	42.49	3,200
Apr 01, 2024	43.01	43.01	42.90	42.92	42.55	2,900
Apr 01, 2024	0.2 Dividend
Mar 28, 2024	43.83	43.84	43.80	43.80	43.22	1,000
Mar 27, 2024	43.40	43.76	43.40	43.76	43.19	1,300
Mar 26, 2024	43.37	43.37	43.37	43.37	42.80	1,200
Mar 25, 2024	43.57	43.57	43.34	43.34	42.78	1,700
Mar 22, 2024	43.55	43.64	43.53	43.59	43.02	3,200
Mar 21, 2024	43.43	43.43	43.29	43.31	42.74	4,600
Mar 20, 2024	43.18	43.23	43.00	43.23	42.67	2,500
Mar 19, 2024	43.09	43.25	43.09	43.21	42.64	700
Mar 18, 2024	43.04	43.10	43.04	43.04	42.47	500
Mar 15, 2024	43.10	43.20	43.10	43.19	42.63	2,200
Mar 14, 2024	43.47	43.47	43.06	43.07	42.51	10,500
Mar 13, 2024	43.60	43.63	43.60	43.63	43.06	900
Mar 12, 2024	43.71	43.71	43.65	43.65	43.08	400
Mar 11, 2024	43.85	43.89	43.74	43.86	43.29	6,800
Mar 08, 2024	43.91	43.93	43.75	43.84	43.27	2,400
Mar 07, 2024	43.81	43.87	43.64	43.87	43.30	10,000
Mar 06, 2024	43.69	43.78	43.69	43.70	43.13	1,600
Mar 05, 2024	43.50	43.50	43.50	43.50	42.93	100
Mar 04, 2024	43.17	43.17	43.11	43.11	42.55	1,600
Mar 01, 2024	42.77	43.28	42.77	43.26	42.69	2,200
Mar 01, 2024	0.186 Dividend
Feb 29, 2024	43.31	43.31	43.11	43.11	42.37	800
Feb 28, 2024	42.94	43.03	42.90	43.01	42.27	2,100
Feb 27, 2024	43.15	43.15	43.06	43.06	42.31	4,800
Feb 26, 2024	43.31	43.31	43.14	43.14	42.39	2,300
Feb 23, 2024	43.41	43.41	43.35	43.35	42.59	500
Feb 22, 2024	43.02	43.08	43.02	43.06	42.31	1,200
Feb 21, 2024	42.97	42.98	42.86	42.96	42.21	8,100
Feb 20, 2024	43.10	43.14	43.10	43.11	42.36	2,500
Feb 16, 2024	42.86	42.96	42.76	42.96	42.21	2,900
Feb 15, 2024	43.18	43.18	43.06	43.12	42.37	800
Feb 14, 2024	42.81	42.88	42.81	42.88	42.13	2,200
Feb 13, 2024	42.75	42.76	42.64	42.67	41.93	18,200
Feb 12, 2024	43.22	43.23	43.09	43.20	42.45	7,400
Feb 09, 2024	43.22	43.24	43.22	43.22	42.47	1,000
Feb 08, 2024	43.45	43.45	43.33	43.33	42.57	2,700
Feb 07, 2024	43.87	43.87	43.69	43.69	42.93	10,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7308-0.0015(-0.20%)

CRUDE OIL81.30+0.47(+0.58%)

Bitcoin CAD84,086.09+460.73(+0.55%)

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

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7308
-0.0015(-0.20%)

CRUDE OIL
81.30
+0.47(+0.58%)

Bitcoin CAD
84,086.09
+460.73(+0.55%)