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

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.