FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR)
BATS: LKOR · Real-Time Price · USD
40.83
-0.06 (-0.14%)
At close: May 9, 2025, 4:00 PM
40.83
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
LKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 40.82 | 40.99 | 40.82 | 40.83 | 40.83 | -0.14% | 1,652 |
| May 8, 2025 | 41.06 | 41.10 | 40.89 | 40.89 | 40.89 | -0.61% | 4,274 |
| May 7, 2025 | 41.16 | 41.17 | 41.14 | 41.14 | 41.14 | 0.52% | 1,023 |
| May 6, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.19% | 392 |
| May 5, 2025 | 40.83 | 40.88 | 40.75 | 40.85 | 40.85 | -0.50% | 5,776 |
| May 2, 2025 | 40.97 | 41.10 | 40.93 | 41.06 | 41.06 | -0.20% | 3,950 |
| May 1, 2025 | 41.11 | 41.25 | 41.11 | 41.14 | 41.14 | -1.32% | 2,476 |
| Apr 30, 2025 | 41.73 | 41.73 | 41.52 | 41.69 | 41.49 | -0.55% | 4,021 |
| Apr 29, 2025 | 41.92 | 41.92 | 41.90 | 41.92 | 41.72 | 0.13% | 957 |
| Apr 28, 2025 | 41.73 | 41.87 | 41.73 | 41.87 | 41.66 | 0.24% | 1,109 |
| Apr 25, 2025 | 41.67 | 41.76 | 41.67 | 41.76 | 41.56 | 0.73% | 650 |
| Apr 24, 2025 | 41.29 | 41.53 | 41.29 | 41.46 | 41.26 | 1.28% | 5,411 |
| Apr 23, 2025 | 40.96 | 41.05 | 40.94 | 40.94 | 40.74 | 0.92% | 7,705 |
| Apr 22, 2025 | 40.60 | 40.66 | 40.57 | 40.57 | 40.37 | 0.51% | 839 |
| Apr 21, 2025 | 40.70 | 40.73 | 40.36 | 40.36 | 40.17 | -1.67% | 12,870 |
| Apr 17, 2025 | 41.25 | 41.25 | 41.05 | 41.05 | 40.85 | -0.37% | 761 |
| Apr 16, 2025 | 41.07 | 41.20 | 40.92 | 41.20 | 41.00 | 0.51% | 2,025 |
| Apr 15, 2025 | 41.09 | 41.10 | 40.99 | 40.99 | 40.79 | 0.83% | 11,555 |
| Apr 14, 2025 | 40.78 | 40.82 | 40.59 | 40.65 | 40.46 | 0.59% | 4,971 |
| Apr 11, 2025 | 39.60 | 40.41 | 39.60 | 40.41 | 40.22 | 0.44% | 6,504 |
| Apr 10, 2025 | 40.28 | 41.50 | 40.21 | 40.24 | 40.04 | -2.88% | 4,328 |
| Apr 9, 2025 | 39.54 | 41.43 | 39.49 | 41.43 | 41.23 | 3.00% | 7,699 |
| Apr 8, 2025 | 41.35 | 41.35 | 40.23 | 40.23 | 40.03 | -1.90% | 6,076 |
| Apr 7, 2025 | 41.85 | 41.85 | 41.01 | 41.01 | 40.81 | -3.44% | 15,885 |
| Apr 4, 2025 | 42.50 | 42.68 | 42.47 | 42.47 | 42.26 | 0.05% | 7,439 |
| Apr 3, 2025 | 42.79 | 42.79 | 42.44 | 42.44 | 42.24 | -0.43% | 6,477 |
| Apr 2, 2025 | 42.51 | 42.63 | 42.38 | 42.63 | 42.42 | 0.37% | 9,831 |
| Apr 1, 2025 | 42.40 | 42.49 | 42.40 | 42.47 | 42.27 | 0.06% | 442 |
| Mar 31, 2025 | 42.52 | 42.52 | 42.24 | 42.45 | 42.04 | 0.43% | 2,448 |
| Mar 28, 2025 | 42.21 | 42.30 | 42.21 | 42.27 | 41.86 | 0.78% | 2,801 |
| Mar 27, 2025 | 41.85 | 41.94 | 41.85 | 41.94 | 41.54 | -0.32% | 1,014 |
| Mar 26, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 41.67 | -0.69% | 129 |
| Mar 25, 2025 | 42.44 | 42.52 | 42.37 | 42.37 | 41.96 | 0.16% | 1,365 |
| Mar 24, 2025 | 42.55 | 42.55 | 42.30 | 42.30 | 41.89 | -0.68% | 1,358 |
| Mar 21, 2025 | 42.72 | 42.72 | 42.59 | 42.59 | 42.18 | -0.43% | 1,278 |
| Mar 20, 2025 | 43.02 | 43.03 | 42.77 | 42.77 | 42.36 | -0.16% | 11,614 |
| Mar 19, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.43 | 0.70% | 163 |
| Mar 18, 2025 | 42.27 | 42.62 | 42.27 | 42.54 | 42.13 | 0.33% | 730 |
| Mar 17, 2025 | 42.54 | 42.60 | 42.40 | 42.40 | 41.99 | 0.33% | 5,204 |
| Mar 14, 2025 | 42.36 | 42.36 | 42.26 | 42.26 | 41.85 | -0.01% | 1,726 |
| Mar 13, 2025 | 41.82 | 42.27 | 41.79 | 42.27 | 41.86 | 0.54% | 5,059 |
| Mar 12, 2025 | 42.27 | 42.27 | 42.04 | 42.04 | 41.64 | -0.44% | 2,897 |
| Mar 11, 2025 | 42.59 | 42.60 | 42.23 | 42.23 | 41.82 | -1.01% | 12,792 |
| Mar 10, 2025 | 42.76 | 42.76 | 42.64 | 42.66 | 42.25 | 0.37% | 1,219 |
| Mar 7, 2025 | 42.82 | 42.82 | 42.50 | 42.50 | 42.09 | -0.14% | 901 |
| Mar 6, 2025 | 42.57 | 42.57 | 42.55 | 42.56 | 42.15 | -0.65% | 6,745 |
| Mar 5, 2025 | 42.84 | 42.89 | 42.84 | 42.84 | 42.43 | -0.27% | 974 |
| Mar 4, 2025 | 43.09 | 43.11 | 42.87 | 42.95 | 42.54 | -0.79% | 6,573 |
| Mar 3, 2025 | 42.94 | 43.37 | 42.94 | 43.29 | 42.88 | 0.17% | 8,711 |
| Feb 28, 2025 | 43.04 | 43.22 | 43.03 | 43.22 | 42.62 | 0.54% | 1,436 |