FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR) Historical Stock Data
44.64 ↓0.20 (-0.45%)
As of Market Close on February 7th, 2023.
Historical Data
In the past 30 trading days, LKOR is up 0.13% a day on average. There have been 21 days where FlexShares Credit-Scored US Long Corporate Bond Index Fund closed green and 9 days where LKOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 44.64 | 44.64 | ↑$0.00 (0.01%) | 44.64 | 44.64 | 288 |
| 2023-02-06 | 44.80 | 44.84 | ↑$0.04 (0.10%) | 44.80 | 44.84 | 616 |
| 2023-02-03 | 45.27 | 45.24 | ↓$0.03 (-0.08%) | 45.20 | 45.35 | 1.07K |
| 2023-02-02 | 46.22 | 45.87 | ↓$0.35 (-0.76%) | 45.83 | 46.25 | 4.11K |
| 2023-02-01 | 45.33 | 45.83 | ↑$0.50 (1.10%) | 45.33 | 45.83 | 396 |
| 2023-01-31 | 45.12 | 45.36 | ↑$0.24 (0.53%) | 45.12 | 45.39 | 411 |
| 2023-01-30 | 44.98 | 44.96 | ↓$0.02 (-0.05%) | 44.96 | 45.00 | 1.02K |
| 2023-01-27 | 45.07 | 45.18 | ↑$0.11 (0.24%) | 45.07 | 45.18 | 577 |
| 2023-01-26 | 45.29 | 45.40 | ↑$0.10 (0.23%) | 45.27 | 45.40 | 36.89K |
| 2023-01-25 | 45.23 | 45.31 | ↑$0.09 (0.19%) | 45.23 | 45.31 | 215 |
| 2023-01-24 | 45.14 | 45.35 | ↑$0.21 (0.46%) | 45.13 | 45.35 | 2.72K |
| 2023-01-23 | 44.75 | 44.95 | ↑$0.20 (0.44%) | 44.75 | 45.01 | 8.53K |
| 2023-01-20 | 45.02 | 45.12 | ↑$0.10 (0.21%) | 45.02 | 45.12 | 2.58K |
| 2023-01-19 | 45.33 | 45.48 | ↑$0.15 (0.33%) | 45.33 | 45.48 | 418 |
| 2023-01-18 | 45.74 | 45.66 | ↓$0.08 (-0.18%) | 45.66 | 45.92 | 3.24K |
| 2023-01-17 | 45.00 | 44.90 | ↓$0.10 (-0.22%) | 44.90 | 45.00 | 3.51K |
| 2023-01-13 | 45.13 | 45.23 | ↑$0.10 (0.21%) | 45.13 | 45.43 | 1.12K |
| 2023-01-12 | 44.64 | 45.36 | ↑$0.72 (1.62%) | 44.50 | 45.36 | 2.60K |
| 2023-01-11 | 44.44 | 44.62 | ↑$0.18 (0.40%) | 44.42 | 44.62 | 2.52K |
| 2023-01-10 | 43.98 | 44.08 | ↑$0.10 (0.23%) | 43.94 | 44.08 | 3.64K |
| 2023-01-09 | 44.30 | 44.30 | ↑$0.00 (0.00%) | 44.30 | 44.30 | 419 |
| 2023-01-06 | 43.83 | 44.13 | ↑$0.30 (0.69%) | 43.83 | 44.13 | 507 |
| 2023-01-05 | 42.82 | 43.15 | ↑$0.33 (0.76%) | 42.82 | 43.15 | 441 |
| 2023-01-04 | 43.05 | 43.05 | ↑$0.00 (0.00%) | 43.05 | 43.05 | 98 |
| 2023-01-03 | 43.07 | 42.60 | ↓$0.47 (-1.08%) | 42.60 | 43.07 | 1.13K |
| 2022-12-30 | 42.26 | 42.13 | ↓$0.13 (-0.30%) | 42.06 | 42.26 | 2.75K |
| 2022-12-29 | 42.40 | 42.57 | ↑$0.17 (0.41%) | 42.35 | 42.57 | 1.04K |
| 2022-12-28 | 42.53 | 42.16 | ↓$0.37 (-0.88%) | 42.16 | 42.53 | 1.66K |
| 2022-12-27 | 42.68 | 42.32 | ↓$0.36 (-0.84%) | 42.32 | 42.69 | 1.54K |
| 2022-12-23 | 43.12 | 43.15 | ↑$0.02 (0.05%) | 43.12 | 43.15 | 310 |
Create an account or log in to view more rows.
$LKOR looks like a loading
$LKOR flow comin
$LKOR why is there no volume? Is that suspicious?
$LKOR in it to win it
$LKOR adding next Friday
$LKOR time to run
$LKOR just waiting ….
$LKOR must buyyy
$LKOR Somethings happening Monday.
$LKOR Bears get cremated today