FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR)
BATS: LKOR · Real-Time Price · USD
40.43
-0.05 (-0.12%)
At close: Aug 26, 2026, 4:00 PM EDT
40.43
0.00 (0.00%)
After-hours: Aug 26, 2026, 4:10 PM EDT
LKOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | - | -0.17% | 622 |
| Aug 25, 2026 | 40.35 | 40.48 | 40.33 | 40.48 | 40.48 | 0.90% | 2,586 |
| Aug 24, 2026 | 40.16 | 40.16 | 40.09 | 40.12 | 40.12 | 0.47% | 2,862 |
| Aug 21, 2026 | 39.89 | 39.93 | 39.89 | 39.93 | 39.93 | -0.17% | 1,088 |
| Aug 20, 2026 | 40.04 | 40.07 | 39.97 | 40.00 | 40.00 | -0.72% | 1,675 |
| Aug 19, 2026 | 40.30 | 40.30 | 40.14 | 40.29 | 40.29 | 1.25% | 8,950 |
| Aug 18, 2026 | 39.56 | 39.79 | 39.55 | 39.79 | 39.79 | 0.28% | 2,844 |
| Aug 17, 2026 | 39.89 | 39.89 | 39.68 | 39.68 | 39.68 | -0.76% | 1,996 |
| Aug 14, 2026 | 40.09 | 40.09 | 39.98 | 39.98 | 39.98 | -0.61% | 326 |
| Aug 13, 2026 | 40.30 | 40.30 | 40.23 | 40.23 | 40.23 | 0.52% | 2,180 |
| Aug 12, 2026 | 40.05 | 40.05 | 40.02 | 40.02 | 40.02 | 0.09% | 1,087 |
| Aug 11, 2026 | 40.05 | 40.05 | 39.98 | 39.98 | 39.98 | 0.10% | 525 |
| Aug 10, 2026 | 40.05 | 40.11 | 39.95 | 39.95 | 39.95 | -0.93% | 1,964 |
| Aug 7, 2026 | 40.28 | 40.32 | 40.26 | 40.32 | 40.32 | 0.20% | 1,089 |
| Aug 6, 2026 | 40.23 | 40.24 | 40.23 | 40.24 | 40.24 | -0.50% | 1,074 |
| Aug 5, 2026 | 40.50 | 40.50 | 40.44 | 40.44 | 40.44 | 0.07% | 1,273 |
| Aug 4, 2026 | 40.30 | 40.42 | 40.30 | 40.42 | 40.41 | 0.68% | 2,827 |
| Aug 3, 2026 | 40.07 | 40.14 | 40.03 | 40.14 | 40.14 | 0.64% | 1,495 |
| Jul 31, 2026 | 40.22 | 40.22 | 40.02 | 40.09 | 39.89 | -0.37% | 1,730 |
| Jul 30, 2026 | 40.25 | 40.25 | 40.24 | 40.24 | 40.03 | 0.26% | 581 |
| Jul 29, 2026 | 40.53 | 40.53 | 40.09 | 40.13 | 39.93 | -1.03% | 1,180 |
| Jul 28, 2026 | 40.40 | 40.56 | 40.40 | 40.55 | 40.35 | 0.40% | 1,339 |
| Jul 27, 2026 | 40.40 | 40.41 | 40.35 | 40.39 | 40.19 | 0.39% | 1,679 |
| Jul 24, 2026 | 40.32 | 40.35 | 40.23 | 40.23 | 40.03 | -0.02% | 1,781 |
| Jul 23, 2026 | 40.12 | 40.27 | 40.12 | 40.24 | 40.04 | -0.54% | 612 |
| Jul 22, 2026 | 40.51 | 40.51 | 40.46 | 40.46 | 40.26 | -0.23% | 987 |
| Jul 21, 2026 | 40.57 | 40.57 | 40.50 | 40.55 | 40.35 | -0.43% | 1,391 |
| Jul 20, 2026 | 40.78 | 40.78 | 40.70 | 40.73 | 40.52 | -0.69% | 2,337 |
| Jul 17, 2026 | 40.98 | 41.03 | 40.98 | 41.01 | 40.80 | 0.17% | 947 |
| Jul 16, 2026 | 40.88 | 40.94 | 40.88 | 40.94 | 40.74 | -0.05% | 1,600 |
| Jul 15, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.75 | 0.43% | 257 |
| Jul 14, 2026 | 40.74 | 40.78 | 40.74 | 40.78 | 40.58 | 0.18% | 1,287 |
| Jul 13, 2026 | 40.74 | 40.74 | 40.71 | 40.71 | 40.51 | -0.62% | 715 |
| Jul 10, 2026 | 40.95 | 40.97 | 40.95 | 40.97 | 40.76 | -0.28% | 327 |
| Jul 9, 2026 | 41.10 | 41.14 | 41.07 | 41.08 | 40.88 | 0.03% | 2,718 |
| Jul 8, 2026 | 41.11 | 41.11 | 41.00 | 41.07 | 40.86 | -0.17% | 2,154 |
| Jul 7, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 40.93 | -1.10% | 463 |
| Jul 6, 2026 | 41.57 | 41.60 | 41.55 | 41.60 | 41.39 | -0.23% | 3,427 |
| Jul 2, 2026 | 41.64 | 41.69 | 41.57 | 41.69 | 41.48 | 0.25% | 2,504 |
| Jul 1, 2026 | 41.58 | 41.64 | 41.55 | 41.59 | 41.38 | -0.36% | 3,198 |
| Jun 30, 2026 | 42.20 | 42.20 | 41.94 | 41.94 | 41.53 | -0.89% | 2,279 |
| Jun 29, 2026 | 42.26 | 42.31 | 42.26 | 42.31 | 41.90 | 0.24% | 1,823 |
| Jun 26, 2026 | 42.11 | 42.21 | 42.11 | 42.21 | 41.80 | -0.07% | 3,634 |
| Jun 25, 2026 | 42.36 | 42.38 | 42.19 | 42.24 | 41.83 | -0.03% | 1,381 |
| Jun 24, 2026 | 42.29 | 42.29 | 42.25 | 42.25 | 41.84 | 0.75% | 873 |
| Jun 23, 2026 | 41.92 | 42.00 | 41.90 | 41.94 | 41.54 | 0.16% | 3,049 |
| Jun 22, 2026 | 41.82 | 41.88 | 41.79 | 41.88 | 41.47 | -0.40% | 2,312 |
| Jun 18, 2026 | 42.09 | 42.09 | 42.04 | 42.05 | 41.64 | 0.26% | 545 |
| Jun 17, 2026 | 41.94 | 42.08 | 41.93 | 41.93 | 41.53 | -0.12% | 4,117 |
| Jun 16, 2026 | 41.96 | 42.02 | 41.96 | 41.98 | 41.58 | 0.20% | 1,057 |