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

BATS: LKOR · Real-Time Price · USD

41.84

+0.03 (0.08%)

At close: Apr 28, 2026, 4:00 PM EDT

41.84

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	41.95	41.95	41.81	41.81	41.81	-0.49%	1,720
Apr 24, 2026	42.05	42.05	41.99	42.02	42.02	-0.01%	1,280
Apr 23, 2026	42.21	42.21	42.02	42.02	42.02	-0.34%	558
Apr 22, 2026	42.32	42.32	42.17	42.17	42.17	0.44%	730
Apr 21, 2026	42.19	42.19	41.98	41.98	41.98	-0.54%	775
Apr 20, 2026	42.24	42.24	42.19	42.21	42.21	-0.03%	2,045
Apr 17, 2026	42.31	42.35	42.21	42.22	42.22	0.71%	6,166
Apr 16, 2026	42.17	42.17	41.93	41.93	41.93	-0.69%	939
Apr 15, 2026	42.16	42.24	42.15	42.22	42.22	0.06%	1,979
Apr 14, 2026	42.25	42.25	42.19	42.19	42.19	0.30%	455
Apr 13, 2026	41.91	42.07	41.85	42.07	42.07	0.64%	1,359
Apr 10, 2026	41.96	41.96	41.80	41.80	41.80	-0.41%	876
Apr 9, 2026	41.82	41.97	41.75	41.97	41.97	0.08%	1,569
Apr 8, 2026	42.14	42.14	41.94	41.94	41.94	0.37%	420
Apr 7, 2026	41.49	41.78	41.49	41.78	41.78	0.07%	2,087
Apr 6, 2026	41.83	41.88	41.75	41.75	41.75	-0.13%	1,425
Apr 2, 2026	41.76	41.81	41.76	41.81	41.81	0.73%	476
Apr 1, 2026	41.64	41.67	41.43	41.51	41.51	-0.43%	4,493
Mar 31, 2026	41.55	41.69	41.50	41.69	41.49	0.89%	3,134
Mar 30, 2026	41.39	41.39	41.22	41.32	41.12	0.85%	2,591
Mar 27, 2026	41.05	41.05	40.97	40.97	40.77	-0.61%	220
Mar 26, 2026	41.35	41.35	41.19	41.22	41.02	-0.93%	1,143
Mar 25, 2026	41.68	41.68	41.61	41.61	41.41	0.50%	266
Mar 24, 2026	41.34	41.45	41.34	41.40	41.20	-0.25%	529
Mar 23, 2026	41.49	41.50	41.49	41.50	41.30	1.11%	816
Mar 20, 2026	41.24	41.24	41.05	41.05	40.85	-1.85%	368
Mar 19, 2026	41.39	41.90	41.39	41.82	41.62	0.52%	2,057
Mar 18, 2026	41.70	41.76	41.59	41.60	41.40	-0.37%	2,258
Mar 17, 2026	41.70	41.78	41.70	41.76	41.56	0.75%	1,870
Mar 16, 2026	41.42	41.50	41.42	41.45	41.25	0.88%	6,179
Mar 13, 2026	41.10	41.15	41.09	41.09	40.89	-0.60%	1,656
Mar 12, 2026	41.43	41.43	41.32	41.34	41.14	-0.56%	1,405
Mar 11, 2026	41.91	41.91	41.56	41.57	41.37	-1.50%	1,295
Mar 10, 2026	42.53	42.53	42.21	42.21	42.01	-0.99%	222
Mar 9, 2026	42.50	42.63	42.50	42.63	42.43	0.84%	442
Mar 6, 2026	42.20	42.45	42.13	42.28	42.07	-0.43%	1,417
Mar 5, 2026	42.41	42.46	42.41	42.46	42.26	-0.70%	1,994
Mar 4, 2026	42.70	42.76	42.70	42.76	42.55	0.21%	409
Mar 3, 2026	42.32	42.67	42.32	42.67	42.46	-0.05%	1,072
Mar 2, 2026	42.71	42.71	42.69	42.69	42.48	-0.92%	1,082
Feb 27, 2026	43.08	43.22	43.05	43.09	42.71	-0.08%	1,666
Feb 26, 2026	43.11	43.12	43.05	43.12	42.74	0.05%	2,791
Feb 25, 2026	43.17	43.20	43.10	43.10	42.72	0.04%	1,705
Feb 24, 2026	43.08	43.08	43.08	43.08	42.70	-0.02%	154
Feb 23, 2026	43.11	43.11	43.09	43.09	42.71	-0.22%	1,502
Feb 20, 2026	43.19	43.19	43.19	43.19	42.80	-0.03%	329
Feb 19, 2026	43.10	43.20	43.10	43.20	42.82	0.12%	656
Feb 18, 2026	43.20	43.20	43.12	43.15	42.77	-0.15%	759
Feb 17, 2026	43.17	43.26	43.17	43.21	42.83	0.31%	3,344
Feb 13, 2026	43.08	43.08	43.07	43.08	42.70	0.38%	1,423
Feb 12, 2026	42.89	42.98	42.81	42.92	42.54	0.75%	3,247
Feb 11, 2026	42.62	42.62	42.60	42.60	42.22	-0.21%	1,336
Feb 10, 2026	42.73	42.75	42.69	42.69	42.31	0.47%	902
Feb 9, 2026	42.45	42.53	42.45	42.49	42.11	-0.08%	2,774
Feb 6, 2026	42.51	42.53	42.44	42.53	42.15	0.01%	1,057
Feb 5, 2026	42.48	42.53	42.48	42.52	42.14	0.68%	1,107
Feb 4, 2026	42.21	42.24	42.21	42.23	41.86	-0.29%	899
Feb 3, 2026	42.21	42.36	42.21	42.36	41.98	0.04%	2,030
Feb 2, 2026	42.48	42.48	42.33	42.34	41.96	-0.59%	1,534
Jan 30, 2026	42.66	42.71	42.59	42.59	41.96	-0.36%	1,962
Jan 29, 2026	42.62	42.75	42.60	42.75	42.11	-0.04%	1,737
Jan 28, 2026	42.79	42.79	42.76	42.76	42.13	-0.14%	1,422
Jan 27, 2026	42.86	42.86	42.82	42.82	42.19	-0.38%	274,936
Jan 26, 2026	43.04	43.04	42.98	42.98	42.35	0.11%	645
Jan 23, 2026	42.80	42.94	42.77	42.94	42.30	0.21%	990
Jan 22, 2026	42.72	42.88	42.72	42.85	42.21	0.29%	1,048
Jan 21, 2026	42.36	42.73	42.36	42.72	42.09	0.93%	48,752
Jan 20, 2026	42.27	42.51	42.27	42.33	41.70	-1.13%	3,193
Jan 16, 2026	42.94	42.94	42.81	42.81	42.18	-0.33%	2,118
Jan 15, 2026	43.10	43.10	42.96	42.96	42.32	-0.03%	1,363
Jan 14, 2026	42.83	42.97	42.83	42.97	42.34	0.49%	713
Jan 13, 2026	42.76	42.76	42.67	42.76	42.13	0.21%	1,829
Jan 12, 2026	42.75	42.77	42.67	42.67	42.04	-0.20%	1,800
Jan 9, 2026	42.65	42.78	42.56	42.76	42.13	0.64%	3,177
Jan 8, 2026	42.48	42.53	42.47	42.48	41.86	-0.41%	2,053
Jan 7, 2026	42.77	42.77	42.66	42.66	42.03	0.17%	736
Jan 6, 2026	42.48	42.59	42.48	42.59	41.96	0.12%	609
Jan 5, 2026	42.43	42.54	42.43	42.53	41.91	0.34%	2,666
Jan 2, 2026	42.45	42.45	42.37	42.39	41.77	-0.14%	2,550
Dec 31, 2025	42.61	42.67	42.45	42.45	41.82	-0.54%	3,977
Dec 30, 2025	42.74	42.74	42.67	42.68	42.05	-0.14%	1,280
Dec 29, 2025	42.71	42.74	42.65	42.74	42.11	0.05%	17,460
Dec 26, 2025	42.84	42.84	42.72	42.72	42.09	-0.12%	565
Dec 24, 2025	42.61	42.77	42.61	42.77	42.14	0.58%	1,468
Dec 23, 2025	42.40	42.53	42.40	42.52	41.90	0.20%	2,697
Dec 22, 2025	42.43	42.44	42.41	42.44	41.81	0.01%	14,404
Dec 19, 2025	42.51	42.51	42.43	42.43	41.81	-0.79%	6,364
Dec 18, 2025	42.79	42.79	42.74	42.77	41.94	0.43%	2,535
Dec 17, 2025	42.64	42.64	42.55	42.59	41.76	-0.14%	730
Dec 16, 2025	42.67	42.67	42.62	42.65	41.82	0.39%	1,335
Dec 15, 2025	42.50	42.52	42.48	42.48	41.65	-0.06%	1,408
Dec 12, 2025	42.44	42.51	42.41	42.51	41.68	-0.77%	1,198
Dec 11, 2025	43.10	43.10	42.84	42.84	42.00	-0.35%	3,567
Dec 10, 2025	42.73	43.02	42.73	42.99	42.15	0.48%	2,239
Dec 9, 2025	42.78	42.78	42.78	42.78	41.95	-0.06%	94
Dec 8, 2025	42.93	42.93	42.77	42.81	41.97	-0.20%	664
Dec 5, 2025	43.00	43.00	42.85	42.89	42.06	-0.19%	2,641
Dec 4, 2025	42.95	42.97	42.95	42.97	42.14	-0.18%	410
Dec 3, 2025	42.97	43.28	42.97	43.05	42.21	0.29%	5,495
Dec 2, 2025	42.95	43.00	42.92	42.93	42.09	-0.05%	3,528