Skip to main content

Flexshares Credit Scored US Long Corp (NY: LKOR )

43.91 +0.15 (+0.34%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.08 62.08 61.77 61.83 4,019 +0.00(+0.00%)
Jul 29, 2021 62.11 62.11 61.69 61.83 5,043 -0.16(-0.26%)
Jul 28, 2021 61.73 61.98 61.61 61.98 9,465 +0.10(+0.17%)
Jul 27, 2021 61.76 61.88 61.68 61.88 9,602 +0.41(+0.67%)
Jul 26, 2021 61.83 61.83 61.47 61.47 6,195 -0.19(-0.31%)
Jul 23, 2021 61.45 61.66 61.45 61.66 1,620 -0.12(-0.20%)
Jul 22, 2021 61.45 61.78 61.45 61.78 9,910 +0.46(+0.76%)
Jul 21, 2021 61.25 61.37 61.11 61.32 11,065 -0.37(-0.59%)
Jul 20, 2021 62.22 62.22 61.57 61.68 18,333 -0.26(-0.42%)
Jul 19, 2021 61.78 61.95 61.71 61.94 16,007 +0.75(+1.23%)
Jul 16, 2021 61.19 61.26 61.18 61.19 1,987 -0.18(-0.30%)
Jul 15, 2021 61.80 61.80 61.07 61.37 37,847 +0.24(+0.40%)
Jul 14, 2021 61.25 61.25 60.93 61.13 2,957 +0.52(+0.86%)
Jul 13, 2021 61.17 61.22 60.55 60.60 2,570 -0.37(-0.60%)
Jul 12, 2021 61.13 61.13 60.97 60.97 2,038 -0.02(-0.03%)
Jul 09, 2021 60.96 61.04 60.95 60.98 1,781 -0.48(-0.77%)
Jul 08, 2021 61.39 61.54 61.39 61.46 2,227 +0.02(+0.02%)
Jul 07, 2021 61.42 61.51 61.21 61.45 14,588 +0.56(+0.91%)
Jul 06, 2021 61.33 61.33 60.89 60.89 10,790 +0.17(+0.28%)
Jul 02, 2021 60.44 60.72 60.40 60.72 1,974 +0.27(+0.45%)
Jul 01, 2021 60.54 60.54 60.30 60.45 4,348 -0.19(-0.31%)
Jun 30, 2021 60.75 60.79 60.64 60.64 5,520 +0.14(+0.23%)
Jun 29, 2021 60.41 60.53 60.31 60.50 10,299 +0.00(+0.00%)
Jun 28, 2021 60.33 60.55 60.24 60.50 5,028 +0.53(+0.88%)
Jun 25, 2021 60.33 60.33 59.73 59.97 7,748 -0.34(-0.56%)
Jun 24, 2021 60.25 60.32 60.25 60.31 3,629 +0.25(+0.41%)
Jun 23, 2021 60.15 60.15 60.02 60.06 17,960 -0.15(-0.25%)
Jun 22, 2021 60.14 60.21 59.88 60.21 53,478 -0.09(-0.15%)
Jun 21, 2021 60.64 60.64 60.29 60.30 8,429 -0.48(-0.79%)
Jun 18, 2021 60.56 60.82 60.55 60.78 5,599 +0.71(+1.17%)
Jun 17, 2021 59.86 60.45 59.86 60.08 2,998 +0.51(+0.85%)
Jun 16, 2021 59.85 59.85 59.40 59.57 3,429 -0.01(-0.01%)
Jun 15, 2021 59.49 59.61 59.43 59.58 6,888 +0.01(+0.02%)
Jun 14, 2021 59.84 59.84 59.57 59.57 3,549 -0.29(-0.49%)
Jun 11, 2021 59.91 59.91 59.75 59.86 5,499 +0.13(+0.22%)
Jun 10, 2021 59.30 59.73 59.30 59.73 6,922 +0.37(+0.62%)
Jun 09, 2021 59.30 59.45 59.23 59.36 3,843 +0.36(+0.61%)
Jun 08, 2021 59.06 59.06 58.92 59.00 3,249 +0.27(+0.46%)
Jun 07, 2021 58.77 58.77 58.71 58.73 6,461 -0.04(-0.07%)
Jun 04, 2021 58.33 58.77 58.33 58.77 5,074 +0.50(+0.85%)
Jun 03, 2021 58.53 58.53 58.20 58.27 2,429 -0.13(-0.22%)
Jun 02, 2021 58.42 58.42 58.40 58.40 1,810 +0.08(+0.14%)
Jun 01, 2021 58.31 58.36 58.10 58.32 12,992 -0.16(-0.27%)
May 28, 2021 58.48 58.71 58.48 58.48 7,517 +0.05(+0.08%)
May 27, 2021 58.50 58.50 58.43 58.43 1,150 -0.23(-0.39%)
May 26, 2021 58.65 58.78 58.53 58.66 2,231 -0.05(-0.09%)
May 25, 2021 58.50 58.72 58.50 58.72 1,736 +0.40(+0.68%)
May 24, 2021 58.30 58.46 58.27 58.32 29,296 +0.26(+0.45%)
May 21, 2021 58.24 58.24 58.02 58.06 2,503 +0.08(+0.13%)
May 20, 2021 57.81 58.00 57.81 57.99 1,171 +0.59(+1.02%)
May 19, 2021 57.45 57.66 57.26 57.40 3,013 -0.12(-0.21%)
May 18, 2021 57.71 57.71 57.52 57.52 20,400 -0.39(-0.67%)
May 17, 2021 58.06 58.06 57.81 57.91 71,947 -0.13(-0.23%)
May 14, 2021 57.86 58.04 57.85 58.04 3,197 +0.55(+0.96%)
May 13, 2021 57.63 57.63 57.45 57.49 12,378 +0.28(+0.50%)
May 12, 2021 57.56 57.56 57.21 57.21 11,784 -0.50(-0.86%)
May 11, 2021 57.81 57.86 57.61 57.70 8,381 -0.37(-0.63%)
May 10, 2021 58.43 58.50 58.07 58.07 7,038 -0.46(-0.79%)
May 07, 2021 58.76 58.76 58.41 58.53 7,800 -0.14(-0.24%)
May 06, 2021 58.43 58.69 58.43 58.67 5,375 +0.17(+0.30%)
May 05, 2021 58.30 58.50 58.29 58.50 7,414 +0.10(+0.17%)
May 04, 2021 58.59 58.62 58.31 58.40 5,641 +0.14(+0.23%)
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.