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

BATS: LKOR · Real-Time Price · USD

42.89

-0.08 (-0.19%)

At close: Dec 5, 2025, 4:00 PM EST

42.89

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.00	43.00	42.85	42.89	42.89	-0.19%	2,641
Dec 4, 2025	42.95	42.97	42.95	42.97	42.97	-0.18%	410
Dec 3, 2025	42.97	43.28	42.97	43.05	43.05	0.29%	5,495
Dec 2, 2025	42.95	43.00	42.92	42.93	42.93	-0.05%	3,528
Dec 1, 2025	42.89	42.95	42.86	42.95	42.95	-1.29%	2,300
Nov 28, 2025	43.58	43.58	43.51	43.51	43.32	-0.27%	839
Nov 26, 2025	43.48	43.62	43.48	43.62	43.44	0.66%	2,240
Nov 25, 2025	43.49	43.49	43.34	43.34	43.15	0.27%	606
Nov 24, 2025	43.11	43.27	43.11	43.22	43.04	0.78%	3,544
Nov 21, 2025	42.89	42.90	42.88	42.89	42.71	0.22%	1,481
Nov 20, 2025	42.91	42.94	42.77	42.80	42.61	0.12%	100,884
Nov 19, 2025	42.83	42.83	42.75	42.75	42.56	-0.05%	630
Nov 18, 2025	42.77	42.78	42.75	42.77	42.58	0.08%	1,841
Nov 17, 2025	42.79	42.79	42.73	42.73	42.55	0.03%	943
Nov 14, 2025	43.07	43.07	42.72	42.72	42.53	-0.42%	3,303
Nov 13, 2025	42.95	43.05	42.89	42.90	42.71	-0.77%	623
Nov 12, 2025	43.22	43.35	43.20	43.23	43.04	-0.17%	5,393
Nov 11, 2025	43.14	43.30	43.14	43.30	43.12	0.68%	649
Nov 10, 2025	42.97	43.03	42.95	43.01	42.83	0.19%	2,366
Nov 7, 2025	42.90	42.93	42.89	42.93	42.75	-0.41%	1,073
Nov 6, 2025	43.04	43.11	43.04	43.11	42.92	0.56%	3,527
Nov 5, 2025	42.95	42.95	42.85	42.87	42.68	-0.33%	736
Nov 4, 2025	42.90	43.17	42.90	43.01	42.82	0.20%	1,142
Nov 3, 2025	42.91	42.97	42.89	42.92	42.74	-1.03%	4,619
Oct 31, 2025	43.62	43.62	43.37	43.37	43.00	-0.66%	1,735
Oct 30, 2025	43.58	43.65	43.58	43.65	43.28	-0.81%	369
Oct 29, 2025	44.30	44.30	44.01	44.01	43.63	-0.73%	2,248
Oct 28, 2025	44.23	44.34	44.23	44.33	43.95	0.07%	2,433
Oct 27, 2025	44.11	44.31	44.11	44.30	43.92	0.27%	5,384
Oct 24, 2025	44.20	44.22	44.18	44.18	43.80	0.17%	892
Oct 23, 2025	44.12	44.19	44.10	44.10	43.73	-0.25%	3,625
Oct 22, 2025	44.04	44.21	44.04	44.21	43.83	0.17%	3,292
Oct 21, 2025	44.28	44.28	44.13	44.13	43.76	0.06%	233
Oct 20, 2025	44.05	44.12	44.05	44.11	43.73	0.48%	885
Oct 17, 2025	43.93	43.93	43.88	43.89	43.52	-0.20%	2,271
Oct 16, 2025	43.97	44.00	43.97	43.98	43.61	0.42%	1,220
Oct 15, 2025	44.11	44.11	43.80	43.80	43.43	0.03%	586
Oct 14, 2025	43.56	43.79	43.56	43.79	43.41	0.40%	992
Oct 13, 2025	43.33	43.61	43.33	43.61	43.24	0.34%	684
Oct 10, 2025	43.47	43.47	43.46	43.47	43.10	0.52%	603
Oct 9, 2025	43.29	43.29	43.24	43.24	42.87	-0.28%	551
Oct 8, 2025	43.47	43.47	43.36	43.36	42.99	-0.05%	384
Oct 7, 2025	43.37	43.39	43.32	43.38	43.01	0.24%	3,630
Oct 6, 2025	43.32	43.38	43.26	43.28	42.91	-0.49%	1,554
Oct 3, 2025	43.54	43.58	43.50	43.50	43.13	-0.13%	3,334
Oct 2, 2025	43.49	43.57	43.49	43.55	43.18	0.30%	3,189
Oct 1, 2025	43.38	43.42	43.38	43.42	43.05	-0.10%	4,570
Sep 30, 2025	43.49	43.49	43.46	43.47	42.91	-0.26%	1,220
Sep 29, 2025	43.47	43.58	43.47	43.58	43.02	0.71%	604
Sep 26, 2025	43.25	43.27	43.21	43.27	42.72	0.16%	1,788
Sep 25, 2025	43.20	43.20	43.20	43.20	42.65	-0.18%	105
Sep 24, 2025	43.30	43.30	43.28	43.28	42.73	-0.51%	1,453
Sep 23, 2025	43.48	43.50	43.48	43.50	42.95	0.25%	1,288
Sep 22, 2025	43.41	43.41	43.40	43.40	42.84	-0.45%	2,634
Sep 19, 2025	43.52	43.59	43.52	43.59	43.04	-0.09%	1,490
Sep 18, 2025	43.59	43.63	43.59	43.63	43.07	-0.39%	2,520
Sep 17, 2025	43.92	43.92	43.80	43.80	43.24	-0.31%	3,181
Sep 16, 2025	43.91	43.98	43.91	43.94	43.38	0.01%	4,105
Sep 15, 2025	43.94	43.94	43.94	43.94	43.38	0.30%	320
Sep 12, 2025	43.80	43.81	43.80	43.81	43.25	-0.18%	520
Sep 11, 2025	43.84	43.96	43.79	43.89	43.33	0.68%	923
Sep 10, 2025	43.44	43.60	43.44	43.59	43.04	0.50%	1,855
Sep 9, 2025	43.32	43.38	43.30	43.38	42.82	-0.23%	7,874
Sep 8, 2025	43.38	43.48	43.35	43.48	42.92	0.81%	1,130
Sep 5, 2025	43.00	43.18	43.00	43.13	42.58	1.00%	5,009
Sep 4, 2025	42.50	42.70	42.45	42.70	42.16	0.98%	9,226
Sep 3, 2025	42.05	42.31	42.05	42.28	41.74	0.95%	6,990
Sep 2, 2025	41.95	41.95	41.77	41.89	41.35	-0.87%	5,149
Aug 29, 2025	42.29	42.37	42.26	42.26	41.55	-0.73%	6,815
Aug 28, 2025	42.59	42.60	42.56	42.57	41.85	0.23%	2,103
Aug 27, 2025	42.43	42.47	42.43	42.47	41.76	-0.05%	1,285
Aug 26, 2025	42.34	42.49	42.33	42.49	41.78	-0.04%	3,002
Aug 25, 2025	42.47	42.61	42.47	42.51	41.79	-0.26%	824
Aug 22, 2025	42.60	42.64	42.60	42.62	41.90	0.98%	947
Aug 21, 2025	42.11	42.21	42.11	42.21	41.50	-0.54%	2,599
Aug 20, 2025	42.45	42.46	42.42	42.44	41.72	0.11%	3,690
Aug 19, 2025	42.41	42.41	42.36	42.39	41.68	0.26%	1,015
Aug 18, 2025	42.35	42.35	42.28	42.28	41.57	-0.29%	810
Aug 15, 2025	42.48	42.48	42.37	42.40	41.69	-0.31%	2,420
Aug 14, 2025	42.63	42.63	42.46	42.53	41.82	-0.42%	3,425
Aug 13, 2025	42.61	42.74	42.61	42.71	41.99	0.74%	2,899
Aug 12, 2025	42.40	42.40	42.40	42.40	41.68	0.03%	23
Aug 11, 2025	42.47	42.47	42.39	42.39	41.67	0.14%	1,118
Aug 8, 2025	42.36	42.36	42.31	42.33	41.61	-0.51%	782
Aug 7, 2025	42.64	42.66	42.54	42.54	41.83	-	2,709
Aug 6, 2025	42.53	42.60	42.42	42.54	41.82	-0.17%	1,539
Aug 5, 2025	42.40	42.63	42.40	42.61	41.89	0.42%	253,114
Aug 4, 2025	42.42	42.48	42.33	42.43	41.72	0.17%	5,263
Aug 1, 2025	42.20	42.38	42.17	42.36	41.65	0.54%	4,450
Jul 31, 2025	42.28	42.28	42.13	42.13	41.23	0.05%	1,308
Jul 30, 2025	42.16	42.16	42.08	42.11	41.20	-0.63%	2,069
Jul 29, 2025	42.36	42.38	42.36	42.38	41.46	1.20%	608
Jul 28, 2025	41.85	41.87	41.85	41.87	40.97	-0.44%	10,351
Jul 25, 2025	42.04	42.06	42.04	42.06	41.15	0.57%	379
Jul 24, 2025	41.82	41.82	41.82	41.82	40.92	-0.08%	16
Jul 23, 2025	41.84	41.85	41.84	41.85	40.95	-0.23%	1,251
Jul 22, 2025	41.98	41.98	41.94	41.95	41.05	0.34%	1,165
Jul 21, 2025	41.81	41.81	41.81	41.81	40.91	0.68%	453
Jul 18, 2025	41.54	41.54	41.50	41.52	40.63	0.23%	1,365
Jul 17, 2025	41.48	41.56	41.42	41.43	40.54	0.17%	2,812