Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Credit Scored US Long Corp (NY: LKOR )

41.80 +0.21 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 59.97 60.46 59.94 60.46 1,100 +0.62(+1.03%)
May 28, 2020 59.85 59.85 59.85 59.85 170 +0.02(+0.04%)
May 27, 2020 59.82 59.82 59.82 59.82 112 +0.28(+0.48%)
May 26, 2020 59.72 59.72 59.54 59.54 276 -0.16(-0.27%)
May 22, 2020 59.86 59.86 59.68 59.70 3,100 +0.04(+0.06%)
May 21, 2020 59.91 59.91 59.66 59.66 1,171 -0.04(-0.06%)
May 20, 2020 59.13 59.70 59.13 59.70 4,327 +0.91(+1.55%)
May 19, 2020 58.81 59.02 58.67 58.79 17,140 +0.10(+0.17%)
May 18, 2020 58.77 58.77 58.69 58.69 117 +0.27(+0.46%)
May 15, 2020 58.48 58.48 58.16 58.42 13,400 +0.46(+0.80%)
May 14, 2020 57.66 57.96 57.56 57.96 778 +0.70(+1.23%)
May 13, 2020 57.51 57.51 57.25 57.25 1,869 +0.19(+0.34%)
May 12, 2020 57.05 57.27 57.05 57.06 1,508 +0.62(+1.10%)
May 11, 2020 56.53 56.53 56.33 56.44 22,819 -0.52(-0.91%)
May 08, 2020 57.10 57.22 56.82 56.96 7,400 -0.43(-0.75%)
May 07, 2020 57.36 57.45 57.32 57.39 976 +0.04(+0.07%)
May 06, 2020 57.90 57.92 57.28 57.35 27,345 -1.02(-1.75%)
May 05, 2020 58.40 58.64 58.37 58.37 1,302 -0.23(-0.39%)
May 04, 2020 58.69 58.69 58.60 58.60 555 +0.02(+0.04%)
May 01, 2020 58.89 58.89 58.40 58.58 1,100 -0.47(-0.80%)
Apr 30, 2020 59.55 59.65 59.05 59.05 9,157 -0.50(-0.85%)
Apr 29, 2020 59.47 59.78 59.47 59.55 4,725 +0.29(+0.49%)
Apr 28, 2020 59.26 59.26 59.26 59.26 98 +0.30(+0.51%)
Apr 27, 2020 59.71 59.71 58.96 58.96 4,381 -0.71(-1.18%)
Apr 24, 2020 59.61 59.67 59.61 59.67 600 -0.15(-0.26%)
Apr 23, 2020 59.94 59.98 59.82 59.82 974 +0.49(+0.83%)
Apr 22, 2020 59.13 59.33 59.13 59.33 263 -0.09(-0.15%)
Apr 21, 2020 59.85 59.85 59.12 59.42 3,261 -0.19(-0.32%)
Apr 20, 2020 59.34 59.61 59.22 59.61 2,178 -0.28(-0.47%)
Apr 17, 2020 60.90 60.90 59.60 59.89 3,300 -0.06(-0.09%)
Apr 16, 2020 60.03 60.03 59.95 59.95 652 -0.00(-0.01%)
Apr 15, 2020 59.33 60.00 59.23 59.95 2,518 +0.31(+0.52%)
Apr 14, 2020 60.24 60.25 59.64 59.64 1,565 -0.32(-0.54%)
Apr 13, 2020 60.34 60.38 59.90 59.96 4,880 -0.37(-0.61%)
Apr 09, 2020 60.13 60.33 60.13 60.33 400 +3.36(+5.90%)
Apr 08, 2020 56.36 56.97 56.36 56.97 9,214 +0.63(+1.11%)
Apr 07, 2020 56.50 56.60 56.18 56.34 3,745 +0.40(+0.71%)
Apr 06, 2020 55.47 55.94 55.44 55.94 18,572 +1.57(+2.90%)
Apr 03, 2020 54.50 54.50 54.34 54.37 500 -0.53(-0.96%)
Apr 02, 2020 54.69 55.30 54.69 54.90 1,875 +0.29(+0.53%)
Apr 01, 2020 55.28 55.28 54.45 54.61 1,549 -1.73(-3.08%)
Mar 31, 2020 56.59 56.81 56.34 56.34 2,793 +0.13(+0.23%)
Mar 30, 2020 56.55 56.65 56.12 56.21 12,488 +0.72(+1.31%)
Mar 27, 2020 55.14 55.49 54.22 55.49 2,600 +0.09(+0.16%)
Mar 26, 2020 55.50 55.50 54.99 55.40 2,679 -0.24(-0.43%)
Mar 25, 2020 52.98 55.78 52.92 55.64 23,901 +3.99(+7.72%)
Mar 24, 2020 51.05 52.65 51.05 51.65 16,274 +1.41(+2.81%)
Mar 23, 2020 48.08 50.24 48.04 50.24 3,737 +4.50(+9.83%)
Mar 20, 2020 47.93 47.93 45.41 45.74 800 +0.93(+2.07%)
Mar 19, 2020 45.43 45.50 44.81 44.81 556 -2.53(-5.33%)
Mar 18, 2020 48.00 49.29 46.31 47.34 8,286 -3.87(-7.56%)
Mar 17, 2020 53.67 53.67 51.15 51.21 9,419 -3.36(-6.16%)
Mar 16, 2020 52.07 54.57 51.53 54.57 5,381 -0.85(-1.54%)
Mar 13, 2020 53.89 55.42 52.41 55.42 3,700 +4.05(+7.88%)
Mar 12, 2020 52.99 55.91 45.90 51.38 11,288 -4.32(-7.76%)
Mar 11, 2020 58.41 58.41 55.70 55.70 727 -2.52(-4.33%)
Mar 10, 2020 58.22 58.22 58.22 58.22 244 -2.51(-4.13%)
Mar 09, 2020 61.53 61.53 60.03 60.73 6,464 -1.79(-2.87%)
Mar 06, 2020 62.34 62.79 62.34 62.52 3,400 +1.15(+1.88%)
Mar 05, 2020 61.40 61.73 61.37 61.37 8,516 +0.04(+0.07%)
Mar 04, 2020 61.73 61.73 61.32 61.32 217 +0.10(+0.16%)
Mar 03, 2020 61.24 61.24 61.21 61.22 475 +0.74(+1.23%)
Mar 02, 2020 60.50 60.84 60.48 60.48 1,092 -0.32(-0.52%)
Feb 28, 2020 60.38 60.80 60.38 60.80 700 +0.96(+1.60%)
Feb 27, 2020 60.16 60.30 59.84 59.84 1,289 -0.50(-0.83%)
Feb 26, 2020 60.47 60.74 60.34 60.34 996 -0.26(-0.42%)
Feb 25, 2020 60.67 60.68 60.60 60.60 505 -0.06(-0.09%)
Feb 24, 2020 60.93 60.93 60.65 60.65 867 +0.05(+0.08%)
Feb 21, 2020 60.69 60.70 60.61 60.61 1,300 +0.23(+0.39%)
Feb 20, 2020 60.29 60.38 60.26 60.38 429 +0.31(+0.52%)
Feb 19, 2020 60.21 60.23 60.07 60.07 663 -0.14(-0.24%)
Feb 18, 2020 60.29 60.32 60.21 60.21 598 +0.20(+0.32%)
Feb 14, 2020 60.02 60.02 60.02 60.02 100 +0.20(+0.34%)
Feb 13, 2020 59.79 60.01 59.79 59.81 1,999 -0.03(-0.05%)
Feb 12, 2020 59.86 59.88 59.84 59.84 2,015 -0.01(-0.02%)
Feb 11, 2020 59.85 59.85 59.85 59.85 21 -0.12(-0.20%)
Feb 10, 2020 59.88 59.96 59.88 59.96 277 +0.09(+0.16%)
Feb 07, 2020 59.89 59.95 59.87 59.87 6,200 +0.44(+0.75%)
Feb 06, 2020 59.34 59.59 59.34 59.43 2,822 +0.06(+0.10%)
Feb 05, 2020 59.43 59.46 59.36 59.36 1,931 -0.07(-0.13%)
Feb 04, 2020 59.63 59.63 59.44 59.44 2,009 -0.32(-0.53%)
Feb 03, 2020 59.82 59.82 59.56 59.76 7,248 -0.20(-0.34%)
Jan 31, 2020 59.93 59.96 59.80 59.96 3,300 +0.15(+0.25%)
Jan 30, 2020 59.58 59.91 59.57 59.81 8,568 +0.06(+0.10%)
Jan 29, 2020 59.60 59.92 59.60 59.75 4,524 +0.23(+0.39%)
Jan 28, 2020 59.74 59.74 59.52 59.52 3,941 -0.15(-0.26%)
Jan 27, 2020 59.56 59.72 59.56 59.67 6,067 +0.28(+0.47%)
Jan 24, 2020 59.44 59.47 59.35 59.39 5,500 +0.18(+0.31%)
Jan 23, 2020 59.27 59.38 59.20 59.20 4,414 +0.06(+0.10%)
Jan 22, 2020 59.22 59.24 59.15 59.15 579 +0.18(+0.31%)
Jan 21, 2020 58.96 58.97 58.96 58.97 239 +0.31(+0.54%)
Jan 17, 2020 58.60 58.65 58.60 58.65 200 +0.11(+0.18%)
Jan 16, 2020 58.37 58.70 58.37 58.54 12,392 +0.06(+0.10%)
Jan 15, 2020 58.33 58.54 58.33 58.48 641 +0.28(+0.49%)
Jan 14, 2020 58.28 58.28 58.20 58.20 1,836 +0.08(+0.14%)
Jan 13, 2020 58.30 58.30 58.12 58.12 215 -0.33(-0.56%)
Jan 10, 2020 58.50 58.50 58.45 58.45 2,700 +0.40(+0.69%)
Jan 09, 2020 57.61 58.05 57.61 58.05 1,461 +0.42(+0.73%)
Jan 08, 2020 57.83 57.97 57.54 57.63 3,186 -0.15(-0.27%)
Jan 07, 2020 57.80 57.80 57.78 57.78 250 -0.28(-0.49%)
Jan 06, 2020 58.22 58.22 58.03 58.07 905 -0.31(-0.53%)
Jan 03, 2020 58.37 58.38 58.28 58.38 10,900 +0.28(+0.49%)
Jan 02, 2020 58.13 58.13 58.09 58.09 1,291 +0.20(+0.34%)
Dec 31, 2019 57.93 57.93 57.90 57.90 700 -0.40(-0.69%)
Dec 30, 2019 58.04 58.30 58.04 58.30 296 +0.17(+0.29%)
Dec 27, 2019 58.14 58.14 58.13 58.13 500 +0.01(+0.02%)
Dec 26, 2019 57.95 58.12 57.95 58.12 3,213 +0.13(+0.22%)
Dec 24, 2019 58.05 58.05 57.99 57.99 200 +0.10(+0.17%)
Dec 23, 2019 57.95 57.95 57.80 57.89 1,195 -0.06(-0.10%)
Dec 20, 2019 57.91 57.95 57.85 57.95 3,500 +0.03(+0.06%)
Dec 19, 2019 58.05 58.05 57.92 57.92 1,608 +0.14(+0.24%)
Dec 18, 2019 57.89 57.89 57.76 57.78 534 -0.14(-0.24%)
Dec 17, 2019 57.98 57.98 57.92 57.92 208 -0.06(-0.11%)
Dec 16, 2019 57.98 57.98 57.98 57.98 69 -0.28(-0.49%)
Dec 13, 2019 57.97 58.27 57.97 58.27 601 +0.59(+1.03%)
Dec 12, 2019 57.67 57.67 57.67 57.67 82 -0.36(-0.62%)
Dec 11, 2019 58.00 58.09 58.00 58.03 725 +0.37(+0.64%)
Dec 10, 2019 57.67 57.67 57.67 57.67 73 +0.00(+0.01%)
Dec 09, 2019 57.79 57.79 57.66 57.66 206 -0.05(-0.09%)
Dec 06, 2019 57.55 57.77 57.55 57.72 4,613 -0.08(-0.14%)
Dec 05, 2019 57.77 57.80 57.71 57.80 2,483 -0.06(-0.10%)
Dec 04, 2019 57.49 57.86 57.49 57.86 3,546 -0.13(-0.23%)
Dec 03, 2019 57.85 58.08 57.85 57.99 7,736 +0.80(+1.39%)
Dec 02, 2019 57.27 57.27 57.19 57.19 5,636 -0.57(-0.98%)
Nov 29, 2019 57.76 57.76 57.76 57.76 100 -0.20(-0.34%)
Nov 27, 2019 58.01 58.01 57.96 57.96 100 +0.02(+0.03%)
Nov 26, 2019 57.94 57.94 57.89 57.94 272 +0.24(+0.42%)
Nov 25, 2019 57.69 57.79 57.69 57.70 3,633 +0.37(+0.64%)
Nov 22, 2019 57.40 57.42 57.33 57.33 201 +0.20(+0.35%)
Nov 21, 2019 57.16 57.16 57.09 57.13 4,192 -0.19(-0.33%)
Nov 20, 2019 57.23 57.32 57.23 57.32 1,297 +0.18(+0.32%)
Nov 19, 2019 57.01 57.17 57.01 57.14 881 +0.21(+0.37%)
Nov 18, 2019 57.07 57.07 56.93 56.93 1,651 +0.05(+0.09%)
Nov 15, 2019 56.82 56.89 56.82 56.88 16,891 +0.07(+0.12%)
Nov 14, 2019 56.73 56.92 56.73 56.81 15,424 +0.50(+0.88%)
Nov 13, 2019 56.38 56.45 56.31 56.31 2,669 +0.17(+0.31%)
Nov 12, 2019 56.08 56.18 56.08 56.14 6,002 +0.06(+0.12%)
Nov 11, 2019 56.06 56.08 56.06 56.08 613 -0.01(-0.02%)
Nov 08, 2019 56.10 56.23 56.05 56.09 4,826 -0.09(-0.16%)
Nov 07, 2019 56.51 56.51 56.17 56.17 224 -0.61(-1.08%)
Nov 06, 2019 56.56 56.78 56.56 56.78 119 +0.44(+0.79%)
Nov 05, 2019 56.49 56.49 56.33 56.34 2,488 -0.50(-0.89%)
Nov 04, 2019 57.07 57.07 56.85 56.85 7,602 -0.44(-0.78%)
Nov 01, 2019 57.49 57.49 57.29 57.29 201 +0.16(+0.28%)
Oct 31, 2019 57.01 57.13 56.87 57.13 2,882 +0.49(+0.87%)
Oct 30, 2019 56.62 56.64 56.62 56.64 831 +0.29(+0.51%)
Oct 29, 2019 56.44 56.44 56.35 56.35 452 -0.19(-0.34%)
Oct 28, 2019 56.67 56.67 56.54 56.54 155 -0.31(-0.55%)
Oct 25, 2019 57.02 57.02 56.85 56.85 1,008 -0.06(-0.11%)
Oct 24, 2019 56.97 56.99 56.91 56.91 17,832 +0.05(+0.09%)
Oct 23, 2019 56.86 56.86 56.86 56.86 101 +0.13(+0.23%)
Oct 22, 2019 56.72 56.73 56.72 56.73 904 +0.14(+0.25%)
Oct 21, 2019 56.59 56.70 56.59 56.59 940 -0.14(-0.25%)
Oct 18, 2019 56.73 56.73 56.73 56.73 100 +0.04(+0.07%)
Oct 17, 2019 56.56 56.69 56.56 56.69 102 +0.09(+0.15%)
Oct 16, 2019 56.60 56.60 56.60 56.60 5 +0.08(+0.14%)
Oct 15, 2019 56.52 56.52 56.52 56.52 113 -0.32(-0.57%)
Oct 14, 2019 56.88 56.88 56.67 56.84 648 +0.36(+0.64%)
Oct 11, 2019 56.58 56.58 56.47 56.48 25,312 -0.15(-0.26%)
Oct 10, 2019 56.87 56.87 56.60 56.63 305 -0.46(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.