FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR)
BATS: LKOR · Real-Time Price · USD
39.40
-0.07 (-0.18%)
At close: Sep 15, 2026, 4:00 PM EDT
39.40
0.00 (0.00%)
After-hours: Sep 15, 2026, 6:30 PM EDT
LKOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 39.43 | 39.43 | 39.32 | 39.47 | - | - | 11 |
| Sep 14, 2026 | 39.61 | 39.61 | 39.47 | 39.47 | 39.47 | 0.06% | 221 |
| Sep 11, 2026 | 39.56 | 39.56 | 39.45 | 39.45 | 39.45 | 0.05% | 658 |
| Sep 10, 2026 | 39.59 | 39.60 | 39.43 | 39.43 | 39.43 | -1.13% | 981 |
| Sep 9, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.04% | 330 |
| Sep 8, 2026 | 39.92 | 39.94 | 39.80 | 39.87 | 39.87 | -0.07% | 5,050 |
| Sep 4, 2026 | 39.94 | 39.94 | 39.90 | 39.90 | 39.90 | 0.13% | 500 |
| Sep 3, 2026 | 39.92 | 39.99 | 39.84 | 39.84 | 39.84 | 0.13% | 17,811 |
| Sep 2, 2026 | 39.80 | 39.80 | 39.74 | 39.79 | 39.79 | 0.15% | 1,063 |
| Sep 1, 2026 | 39.84 | 39.86 | 39.73 | 39.73 | 39.73 | -0.62% | 3,733 |
| Aug 31, 2026 | 40.05 | 40.16 | 40.05 | 40.16 | 39.98 | -0.33% | 758 |
| Aug 28, 2026 | 40.44 | 40.44 | 40.29 | 40.29 | 40.11 | -0.38% | 486 |
| Aug 27, 2026 | 40.46 | 40.51 | 40.43 | 40.44 | 40.26 | 0.02% | 102,525 |
| Aug 26, 2026 | 40.41 | 40.43 | 40.41 | 40.43 | 40.25 | -0.12% | 917 |
| Aug 25, 2026 | 40.35 | 40.48 | 40.33 | 40.48 | 40.30 | 0.90% | 2,586 |
| Aug 24, 2026 | 40.16 | 40.16 | 40.09 | 40.12 | 39.94 | 0.47% | 2,862 |
| Aug 21, 2026 | 39.89 | 39.93 | 39.89 | 39.93 | 39.75 | -0.17% | 1,088 |
| Aug 20, 2026 | 40.04 | 40.07 | 39.97 | 40.00 | 39.82 | -0.72% | 1,675 |
| Aug 19, 2026 | 40.30 | 40.30 | 40.14 | 40.29 | 40.11 | 1.25% | 8,950 |
| Aug 18, 2026 | 39.56 | 39.79 | 39.55 | 39.79 | 39.62 | 0.28% | 2,844 |
| Aug 17, 2026 | 39.89 | 39.89 | 39.68 | 39.68 | 39.51 | -0.76% | 1,996 |
| Aug 14, 2026 | 40.09 | 40.09 | 39.98 | 39.98 | 39.81 | -0.61% | 326 |
| Aug 13, 2026 | 40.30 | 40.30 | 40.23 | 40.23 | 40.05 | 0.52% | 2,180 |
| Aug 12, 2026 | 40.05 | 40.05 | 40.02 | 40.02 | 39.84 | 0.09% | 1,087 |
| Aug 11, 2026 | 40.05 | 40.05 | 39.98 | 39.98 | 39.81 | 0.10% | 525 |
| Aug 10, 2026 | 40.05 | 40.11 | 39.95 | 39.95 | 39.77 | -0.93% | 1,964 |
| Aug 7, 2026 | 40.28 | 40.32 | 40.26 | 40.32 | 40.14 | 0.20% | 1,089 |
| Aug 6, 2026 | 40.23 | 40.24 | 40.23 | 40.24 | 40.06 | -0.50% | 1,074 |
| Aug 5, 2026 | 40.50 | 40.50 | 40.44 | 40.44 | 40.26 | 0.07% | 1,273 |
| Aug 4, 2026 | 40.30 | 40.42 | 40.30 | 40.42 | 40.24 | 0.68% | 2,827 |
| Aug 3, 2026 | 40.07 | 40.14 | 40.03 | 40.14 | 39.96 | 0.64% | 1,495 |
| Jul 31, 2026 | 40.22 | 40.22 | 40.02 | 40.09 | 39.71 | -0.37% | 1,730 |
| Jul 30, 2026 | 40.25 | 40.25 | 40.24 | 40.24 | 39.86 | 0.26% | 581 |
| Jul 29, 2026 | 40.53 | 40.53 | 40.09 | 40.13 | 39.76 | -1.03% | 1,180 |
| Jul 28, 2026 | 40.40 | 40.56 | 40.40 | 40.55 | 40.17 | 0.40% | 1,339 |
| Jul 27, 2026 | 40.40 | 40.41 | 40.35 | 40.39 | 40.01 | 0.39% | 1,679 |
| Jul 24, 2026 | 40.32 | 40.35 | 40.23 | 40.23 | 39.86 | -0.02% | 1,781 |
| Jul 23, 2026 | 40.12 | 40.27 | 40.12 | 40.24 | 39.86 | -0.54% | 612 |
| Jul 22, 2026 | 40.51 | 40.51 | 40.46 | 40.46 | 40.08 | -0.23% | 987 |
| Jul 21, 2026 | 40.57 | 40.57 | 40.50 | 40.55 | 40.17 | -0.43% | 1,391 |
| Jul 20, 2026 | 40.78 | 40.78 | 40.70 | 40.73 | 40.34 | -0.69% | 2,337 |
| Jul 17, 2026 | 40.98 | 41.03 | 40.98 | 41.01 | 40.63 | 0.17% | 947 |
| Jul 16, 2026 | 40.88 | 40.94 | 40.88 | 40.94 | 40.56 | -0.05% | 1,600 |
| Jul 15, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.58 | 0.43% | 257 |
| Jul 14, 2026 | 40.74 | 40.78 | 40.74 | 40.78 | 40.40 | 0.18% | 1,287 |
| Jul 13, 2026 | 40.74 | 40.74 | 40.71 | 40.71 | 40.33 | -0.62% | 715 |
| Jul 10, 2026 | 40.95 | 40.97 | 40.95 | 40.97 | 40.58 | -0.28% | 327 |
| Jul 9, 2026 | 41.10 | 41.14 | 41.07 | 41.08 | 40.70 | 0.03% | 2,718 |
| Jul 8, 2026 | 41.11 | 41.11 | 41.00 | 41.07 | 40.68 | -0.17% | 2,154 |
| Jul 7, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 40.75 | -1.10% | 463 |