FlexShares Credit-Scored US Long Corporate Bond Index Fund

LKOR
🏛️ usa →
43.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.25 43.27 43.21 43.27 0.0M
2025-09-25 43.20 43.20 43.20 43.20 0.0M
2025-09-24 43.30 43.30 43.28 43.28 0.0M
2025-09-23 43.48 43.50 43.48 43.50 0.0M
2025-09-22 43.41 43.41 43.40 43.40 0.0M
2025-09-19 43.52 43.59 43.52 43.59 0.0M
2025-09-18 43.59 43.63 43.59 43.63 0.0M
2025-09-17 43.92 43.92 43.80 43.80 0.0M
2025-09-16 43.91 43.98 43.91 43.94 0.0M
2025-09-15 43.94 43.94 43.94 43.94 0.0M
2025-09-12 43.80 43.81 43.80 43.81 0.0M
2025-09-11 43.84 43.96 43.79 43.89 0.0M
2025-09-10 43.44 43.60 43.44 43.59 0.0M
2025-09-09 43.32 43.38 43.30 43.38 0.0M
2025-09-08 43.38 43.48 43.35 43.48 0.0M
2025-09-05 43.00 43.18 43.00 43.13 0.0M
2025-09-04 42.50 42.70 42.45 42.70 0.0M
2025-09-03 42.05 42.31 42.05 42.28 0.0M
2025-09-02 41.95 41.95 41.77 41.89 0.0M
2025-08-29 42.29 42.37 42.26 42.26 0.0M
2025-08-28 42.59 42.60 42.56 42.57 0.0M
2025-08-27 42.43 42.47 42.43 42.47 0.0M
2025-08-26 42.34 42.49 42.33 42.49 0.0M
2025-08-25 42.47 42.61 42.47 42.51 0.0M
2025-08-22 42.60 42.64 42.60 42.62 0.0M
2025-08-21 42.11 42.21 42.11 42.21 0.0M
2025-08-20 42.45 42.46 42.42 42.44 0.0M
2025-08-19 42.41 42.41 42.36 42.39 0.0M
2025-08-18 42.35 42.35 42.28 42.28 0.0M
2025-08-15 42.48 42.48 42.37 42.40 0.0M
2025-08-14 42.63 42.63 42.46 42.53 0.0M
2025-08-13 42.61 42.74 42.61 42.71 0.0M
2025-08-12 42.40 42.40 42.40 42.40 0.0M
2025-08-11 42.47 42.47 42.39 42.39 0.0M
2025-08-08 42.36 42.36 42.31 42.33 0.0M
2025-08-07 42.64 42.66 42.54 42.54 0.0M
2025-08-06 42.53 42.60 42.42 42.54 0.0M
2025-08-05 42.40 42.63 42.40 42.61 0.3M
2025-08-04 42.42 42.48 42.33 42.43 0.0M
2025-08-01 42.20 42.38 42.17 42.36 0.0M
2025-07-31 42.28 42.28 42.13 42.13 0.0M
2025-07-30 42.16 42.16 42.08 42.11 0.0M
2025-07-29 42.36 42.38 42.36 42.38 0.0M
2025-07-28 41.85 41.87 41.85 41.87 0.0M
2025-07-25 42.04 42.06 42.04 42.06 0.0M
2025-07-24 41.82 41.82 41.82 41.82 0.0M
2025-07-23 41.84 41.85 41.84 41.85 0.0M
2025-07-22 41.98 41.98 41.94 41.95 0.0M
2025-07-21 41.81 41.81 41.81 41.81 0.0M
2025-07-18 41.54 41.54 41.50 41.52 0.0M
2025-07-17 41.48 41.56 41.42 41.43 0.0M
2025-07-16 41.24 41.37 41.24 41.36 0.0M
2025-07-15 41.32 41.32 41.32 41.32 0.0M
2025-07-14 41.50 41.53 41.50 41.53 0.0M
2025-07-11 41.62 41.62 41.51 41.54 0.0M
2025-07-10 41.84 41.99 41.84 41.99 0.0M
2025-07-09 41.77 41.94 41.75 41.94 0.0M
2025-07-08 41.56 41.59 41.56 41.59 0.0M
2025-07-07 41.92 41.92 41.74 41.75 0.0M
2025-07-03 42.18 42.18 42.18 42.18 0.0M
2025-07-02 42.31 42.31 42.31 42.31 0.0M
2025-07-01 42.36 42.36 42.33 42.33 0.0M
2025-06-30 42.22 42.44 42.22 42.44 0.0M
2025-06-27 42.20 42.22 42.03 42.03 0.0M
2025-06-26 41.86 42.14 41.86 42.14 0.0M
2025-06-25 41.88 41.95 41.81 41.95 0.0M
2025-06-24 41.80 42.07 41.80 42.04 0.0M
2025-06-23 41.81 41.92 41.74 41.74 0.0M
2025-06-20 41.49 41.77 41.49 41.68 0.0M
2025-06-18 41.71 41.71 41.65 41.67 0.0M
2025-06-17 41.59 41.60 41.59 41.60 0.0M
2025-06-16 41.65 41.65 41.37 41.37 0.0M
2025-06-13 41.57 41.57 41.40 41.49 0.0M
2025-06-12 41.77 41.92 41.77 41.92 0.0M
2025-06-11 41.38 41.63 41.38 41.49 0.0M
2025-06-10 41.26 41.38 41.24 41.38 0.0M
2025-06-09 41.05 41.24 41.05 41.20 0.0M
2025-06-06 41.26 41.26 41.08 41.09 0.0M
2025-06-05 41.43 41.43 41.36 41.36 0.0M
2025-06-04 41.31 41.52 41.31 41.48 0.0M
2025-06-03 41.16 41.16 41.03 41.03 0.0M
2025-06-02 40.94 40.94 40.94 40.94 0.0M
2025-05-30 41.22 41.28 41.15 41.28 0.1M
2025-05-29 41.14 41.27 41.14 41.24 0.0M
2025-05-28 40.98 41.04 40.80 40.92 0.0M
2025-05-27 40.80 41.11 40.80 41.09 0.0M
2025-05-23 40.45 40.50 40.41 40.48 0.0M
2025-05-22 40.38 40.46 40.38 40.46 0.0M
2025-05-21 40.56 40.56 40.15 40.17 0.0M
2025-05-20 40.91 40.91 40.85 40.85 0.0M
2025-05-19 41.10 41.10 41.10 41.10 0.0M
2025-05-16 41.04 41.09 41.04 41.09 0.0M
2025-05-15 40.67 40.94 40.67 40.94 0.0M
2025-05-14 40.89 40.89 40.58 40.58 0.0M
2025-05-13 40.79 40.87 40.79 40.87 0.0M
2025-05-12 40.92 40.98 40.88 40.88 0.0M
2025-05-09 40.82 40.99 40.82 40.83 0.0M
2025-05-08 41.06 41.10 40.89 40.89 0.0M
2025-05-07 41.16 41.17 41.14 41.14 0.0M
2025-05-06 40.93 40.93 40.93 40.93 0.0M
2025-05-05 40.83 40.88 40.75 40.85 0.0M
2025-05-02 40.97 41.10 40.93 41.06 0.0M
2025-05-01 41.11 41.25 41.11 41.14 0.0M
2025-04-30 41.73 41.73 41.52 41.69 0.0M
2025-04-29 41.92 41.92 41.90 41.92 0.0M
2025-04-28 41.73 41.87 41.73 41.87 0.0M
2025-04-25 41.67 41.76 41.67 41.76 0.0M
2025-04-24 41.29 41.53 41.29 41.46 0.0M
2025-04-23 40.96 41.05 40.94 40.94 0.0M
2025-04-22 40.60 40.66 40.57 40.57 0.0M
2025-04-21 40.70 40.73 40.36 40.36 0.0M
2025-04-17 41.25 41.25 41.05 41.05 0.0M
2025-04-16 41.07 41.20 40.92 41.20 0.0M
2025-04-15 41.09 41.10 40.99 40.99 0.0M
2025-04-14 40.78 40.81 40.59 40.65 0.0M
2025-04-11 39.60 40.41 39.60 40.41 0.0M
2025-04-10 40.28 41.50 40.21 40.24 0.0M
2025-04-09 39.54 41.43 39.49 41.43 0.0M
2025-04-08 41.35 41.35 40.23 40.23 0.0M
2025-04-07 41.85 41.85 41.01 41.01 0.0M
2025-04-04 42.50 42.68 42.47 42.47 0.0M
2025-04-03 42.79 42.79 42.44 42.44 0.0M
2025-04-02 42.51 42.63 42.38 42.63 0.0M
2025-04-01 42.40 42.49 42.40 42.47 0.0M
2025-03-31 42.52 42.52 42.24 42.45 0.0M
2025-03-28 42.21 42.30 42.21 42.27 0.0M
2025-03-27 41.85 41.94 41.85 41.94 0.0M
2025-03-26 42.07 42.07 42.07 42.07 0.0M
2025-03-25 42.44 42.52 42.37 42.37 0.0M
2025-03-24 42.55 42.55 42.30 42.30 0.0M
2025-03-21 42.72 42.72 42.59 42.59 0.0M
2025-03-20 43.02 43.03 42.77 42.77 0.0M
2025-03-19 42.84 42.84 42.84 42.84 0.0M
2025-03-18 42.27 42.62 42.27 42.54 0.0M
2025-03-17 42.54 42.60 42.40 42.40 0.0M
2025-03-14 42.36 42.36 42.26 42.26 0.0M
2025-03-13 41.82 42.26 41.79 42.26 0.0M
2025-03-12 42.27 42.27 42.04 42.04 0.0M
2025-03-11 42.59 42.60 42.23 42.23 0.0M
2025-03-10 42.76 42.76 42.64 42.66 0.0M
2025-03-07 42.82 42.82 42.50 42.50 0.0M
2025-03-06 42.57 42.57 42.55 42.56 0.0M
2025-03-05 42.84 42.89 42.84 42.84 0.0M
2025-03-04 43.09 43.11 42.87 42.95 0.0M
2025-03-03 42.94 43.37 42.94 43.29 0.0M
2025-02-28 43.04 43.22 43.03 43.22 0.0M
2025-02-27 43.03 43.06 42.99 42.99 0.0M
2025-02-26 43.18 43.31 43.18 43.31 0.0M
2025-02-25 43.09 43.18 43.09 43.18 0.0M
2025-02-24 42.56 42.85 42.56 42.69 0.0M
2025-02-21 42.58 42.58 42.54 42.54 0.0M
2025-02-20 42.24 42.32 42.24 42.31 0.0M
2025-02-19 42.09 42.23 42.09 42.18 0.0M
2025-02-18 42.42 42.42 42.13 42.13 0.0M
2025-02-14 42.55 42.55 42.44 42.44 0.0M
2025-02-13 42.09 42.32 42.09 42.29 0.0M
2025-02-12 41.60 41.76 41.60 41.74 0.0M
2025-02-11 42.05 42.11 42.04 42.07 0.0M
2025-02-10 42.32 42.32 42.16 42.20 0.0M
2025-02-07 42.36 42.36 42.27 42.27 0.0M
2025-02-06 42.59 42.59 42.51 42.54 0.0M
2025-02-05 42.51 42.71 42.51 42.60 0.0M
2025-02-04 42.01 42.17 42.01 42.17 0.0M
2025-02-03 42.27 42.27 42.03 42.03 0.0M
2025-01-31 42.35 42.39 41.96 41.96 0.0M
2025-01-30 42.37 42.37 42.31 42.31 0.0M
2025-01-29 42.23 42.23 42.23 42.23 0.0M
2025-01-28 42.24 42.31 42.24 42.31 0.0M
2025-01-27 42.30 42.39 42.24 42.31 0.0M
2025-01-24 42.00 42.00 42.00 42.00 0.0M
2025-01-23 41.83 41.89 41.83 41.89 0.0M
2025-01-22 42.11 42.11 42.05 42.05 0.0M
2025-01-21 42.15 42.24 42.13 42.24 0.0M
2025-01-17 41.98 41.99 41.84 41.85 0.0M
2025-01-16 41.58 41.85 41.58 41.84 0.0M
2025-01-15 41.62 41.78 41.54 41.71 0.2M
2025-01-14 41.00 41.07 40.92 41.07 0.0M
2025-01-13 41.12 41.12 40.92 41.02 0.0M
2025-01-10 41.29 41.29 41.04 41.13 0.0M
2025-01-08 41.24 41.43 41.24 41.43 0.0M
2025-01-07 41.51 41.51 41.30 41.32 0.0M
2025-01-06 41.75 41.76 41.64 41.64 0.0M
2025-01-03 41.92 41.98 41.80 41.80 0.0M
2025-01-02 41.95 41.95 41.95 41.95 0.0M