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

LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	42.65	42.78	42.56	42.76	42.76	0.64%	3,177
Jan 8, 2026	42.48	42.53	42.47	42.48	42.48	-0.41%	2,053
Jan 7, 2026	42.77	42.77	42.66	42.66	42.66	0.17%	736
Jan 6, 2026	42.48	42.59	42.48	42.59	42.59	0.12%	609
Jan 5, 2026	42.43	42.54	42.43	42.53	42.53	0.34%	2,666
Jan 2, 2026	42.45	42.45	42.37	42.39	42.39	-0.14%	2,550
Dec 31, 2025	42.61	42.67	42.45	42.45	42.45	-0.54%	3,977
Dec 30, 2025	42.74	42.74	42.67	42.68	42.68	-0.14%	1,280
Dec 29, 2025	42.71	42.74	42.65	42.74	42.74	0.05%	17,460
Dec 26, 2025	42.84	42.84	42.72	42.72	42.72	-0.12%	565
Dec 24, 2025	42.61	42.77	42.61	42.77	42.77	0.58%	1,468
Dec 23, 2025	42.40	42.53	42.40	42.52	42.52	0.20%	2,697
Dec 22, 2025	42.43	42.44	42.41	42.44	42.44	0.01%	14,404
Dec 19, 2025	42.51	42.51	42.43	42.43	42.43	-0.79%	6,364
Dec 18, 2025	42.79	42.79	42.74	42.77	42.56	0.43%	2,535
Dec 17, 2025	42.64	42.64	42.55	42.59	42.38	-0.14%	730
Dec 16, 2025	42.67	42.67	42.62	42.65	42.44	0.39%	1,335
Dec 15, 2025	42.50	42.52	42.48	42.48	42.28	-0.06%	1,408
Dec 12, 2025	42.44	42.51	42.41	42.51	42.30	-0.77%	1,198
Dec 11, 2025	43.10	43.10	42.84	42.84	42.63	-0.35%	3,567
Dec 10, 2025	42.73	43.02	42.73	42.99	42.78	0.48%	2,239
Dec 9, 2025	42.78	42.78	42.78	42.78	42.58	-0.06%	94
Dec 8, 2025	42.93	42.93	42.77	42.81	42.60	-0.20%	664
Dec 5, 2025	43.00	43.00	42.85	42.89	42.69	-0.19%	2,641
Dec 4, 2025	42.95	42.97	42.95	42.97	42.77	-0.18%	410
Dec 3, 2025	42.97	43.28	42.97	43.05	42.84	0.29%	5,495
Dec 2, 2025	42.95	43.00	42.92	42.93	42.72	-0.05%	3,528
Dec 1, 2025	42.89	42.95	42.86	42.95	42.74	-1.29%	2,300
Nov 28, 2025	43.58	43.58	43.51	43.51	43.11	-0.27%	839
Nov 26, 2025	43.48	43.62	43.48	43.62	43.23	0.66%	2,240
Nov 25, 2025	43.49	43.49	43.34	43.34	42.95	0.27%	606
Nov 24, 2025	43.11	43.27	43.11	43.22	42.83	0.78%	3,544
Nov 21, 2025	42.89	42.90	42.88	42.89	42.50	0.22%	1,481
Nov 20, 2025	42.91	42.94	42.77	42.80	42.41	0.12%	100,884
Nov 19, 2025	42.83	42.83	42.75	42.75	42.36	-0.05%	630
Nov 18, 2025	42.77	42.78	42.75	42.77	42.38	0.08%	1,841
Nov 17, 2025	42.79	42.79	42.73	42.73	42.34	0.03%	943
Nov 14, 2025	43.07	43.07	42.72	42.72	42.33	-0.42%	3,303
Nov 13, 2025	42.95	43.05	42.89	42.90	42.51	-0.77%	623
Nov 12, 2025	43.22	43.35	43.20	43.23	42.84	-0.17%	5,393
Nov 11, 2025	43.14	43.30	43.14	43.30	42.91	0.68%	649
Nov 10, 2025	42.97	43.03	42.95	43.01	42.62	0.19%	2,366
Nov 7, 2025	42.90	42.93	42.89	42.93	42.54	-0.41%	1,073
Nov 6, 2025	43.04	43.11	43.04	43.11	42.72	0.56%	3,527
Nov 5, 2025	42.95	42.95	42.85	42.87	42.48	-0.33%	736
Nov 4, 2025	42.90	43.17	42.90	43.01	42.62	0.20%	1,142
Nov 3, 2025	42.91	42.97	42.89	42.92	42.53	-1.03%	4,619
Oct 31, 2025	43.62	43.62	43.37	43.37	42.79	-0.66%	1,735
Oct 30, 2025	43.58	43.65	43.58	43.65	43.08	-0.81%	369
Oct 29, 2025	44.30	44.30	44.01	44.01	43.43	-0.73%	2,248

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.