Skip to main content

Flexshares Credit Scored US Long Corp (NY: LKOR )

43.80 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.47 57.69 57.42 57.42 2,452 +0.22(+0.38%)
Mar 30, 2021 56.96 57.24 56.81 57.21 2,810 +0.28(+0.50%)
Mar 29, 2021 57.07 57.07 56.78 56.92 4,164 -0.22(-0.39%)
Mar 26, 2021 57.02 57.19 57.00 57.14 4,800 -0.03(-0.06%)
Mar 25, 2021 57.44 57.44 57.01 57.18 15,619 -0.13(-0.23%)
Mar 24, 2021 56.93 57.36 56.92 57.31 4,462 +0.26(+0.46%)
Mar 23, 2021 56.84 57.05 56.73 57.05 8,132 +0.34(+0.59%)
Mar 22, 2021 56.64 56.87 56.56 56.71 6,173 +0.40(+0.71%)
Mar 19, 2021 56.25 56.34 56.09 56.32 1,200 +0.20(+0.36%)
Mar 18, 2021 55.98 56.18 55.90 56.12 5,188 -0.43(-0.77%)
Mar 17, 2021 56.29 56.78 56.07 56.55 13,849 -0.05(-0.08%)
Mar 16, 2021 56.81 56.88 56.47 56.60 5,679 -0.09(-0.16%)
Mar 15, 2021 56.53 56.82 56.53 56.69 5,302 +0.27(+0.48%)
Mar 12, 2021 56.70 56.70 56.42 56.42 33,100 -1.10(-1.91%)
Mar 11, 2021 57.64 57.66 57.48 57.52 6,685 -0.07(-0.12%)
Mar 10, 2021 57.37 57.68 57.37 57.59 16,487 +0.41(+0.71%)
Mar 09, 2021 56.98 57.27 56.98 57.18 7,094 +0.77(+1.37%)
Mar 08, 2021 57.10 57.10 56.41 56.41 9,402 -0.75(-1.31%)
Mar 05, 2021 57.19 57.34 56.99 57.16 4,200 -0.03(-0.05%)
Mar 04, 2021 57.94 57.97 57.13 57.19 14,472 -0.76(-1.31%)
Mar 03, 2021 58.05 58.19 57.95 57.95 19,062 -0.58(-0.98%)
Mar 02, 2021 58.70 58.70 58.49 58.53 39,089 -0.32(-0.55%)
Mar 01, 2021 58.71 58.85 58.49 58.85 11,278 +0.00(+0.00%)
Feb 26, 2021 58.52 58.85 58.05 58.85 12,700 +1.29(+2.24%)
Feb 25, 2021 58.18 58.33 57.01 57.56 116,138 -1.21(-2.06%)
Feb 24, 2021 57.97 58.77 57.95 58.77 20,902 +0.08(+0.13%)
Feb 23, 2021 58.40 58.69 58.20 58.69 10,409 +0.06(+0.09%)
Feb 22, 2021 59.17 59.26 58.64 58.64 6,996 -0.71(-1.20%)
Feb 19, 2021 59.76 59.79 59.35 59.35 3,900 -0.65(-1.08%)
Feb 18, 2021 59.97 60.08 59.88 60.00 6,014 -0.19(-0.32%)
Feb 17, 2021 60.06 60.19 59.98 60.19 4,671 +0.42(+0.70%)
Feb 16, 2021 59.85 59.85 59.48 59.77 10,439 -0.51(-0.84%)
Feb 12, 2021 60.28 60.47 60.22 60.28 4,800 -0.37(-0.60%)
Feb 11, 2021 60.98 60.98 60.57 60.65 12,104 -0.27(-0.44%)
Feb 10, 2021 60.91 60.92 60.81 60.91 9,302 +0.22(+0.37%)
Feb 09, 2021 60.92 60.96 60.67 60.69 7,278 -0.12(-0.20%)
Feb 08, 2021 60.56 60.85 60.52 60.81 44,546 +0.41(+0.67%)
Feb 05, 2021 60.74 60.82 60.39 60.41 12,300 -0.34(-0.55%)
Feb 04, 2021 60.49 60.75 60.36 60.74 11,260 +0.10(+0.16%)
Feb 03, 2021 60.74 60.74 60.60 60.64 3,077 -0.24(-0.40%)
Feb 02, 2021 60.92 60.99 60.88 60.88 5,978 -0.31(-0.51%)
Feb 01, 2021 61.08 61.23 60.98 61.20 4,852 -0.01(-0.01%)
Jan 29, 2021 61.23 61.44 61.21 61.21 5,000 -0.26(-0.42%)
Jan 28, 2021 61.52 61.65 61.37 61.47 22,931 -0.09(-0.15%)
Jan 27, 2021 61.83 61.83 61.50 61.56 23,479 -0.15(-0.24%)
Jan 26, 2021 61.65 61.77 61.65 61.70 10,015 +0.00(+0.01%)
Jan 25, 2021 61.49 61.72 61.49 61.70 4,015 +0.48(+0.79%)
Jan 22, 2021 61.21 61.38 61.11 61.22 5,900 -0.13(-0.20%)
Jan 21, 2021 61.33 61.37 61.30 61.34 4,445 -0.38(-0.61%)
Jan 20, 2021 61.83 61.88 61.72 61.72 2,877 -0.04(-0.06%)
Jan 19, 2021 61.52 61.76 61.52 61.76 5,825 +0.42(+0.69%)
Jan 15, 2021 61.59 61.59 61.33 61.34 6,600 -0.08(-0.13%)
Jan 14, 2021 61.90 61.90 61.40 61.42 3,119 -0.36(-0.59%)
Jan 13, 2021 61.33 61.81 61.33 61.78 2,644 +0.79(+1.29%)
Jan 12, 2021 60.57 61.00 60.53 61.00 2,261 +0.17(+0.28%)
Jan 11, 2021 60.98 60.98 60.83 60.83 2,917 -0.25(-0.42%)
Jan 08, 2021 61.04 61.08 61.00 61.08 2,600 -0.05(-0.07%)
Jan 07, 2021 60.97 61.13 60.73 61.13 17,832 +0.07(+0.12%)
Jan 06, 2021 61.12 61.15 60.79 61.05 14,548 -0.94(-1.52%)
Jan 05, 2021 62.00 62.07 61.77 62.00 3,601 -0.34(-0.55%)
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.