Quantcast

FlexShares Credit-Scored US Long Corporate Bond Index Fund Historical Stock Prices

LKOR 
$50.9878
*  
0.5478
1.09%
Get LKOR Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading LKOR now
Exchange:NASDAQ

Community Rating:
View:    LKOR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 50.47 50.9878 50.9878 50.9878 803
03/20/2019 50.48 50.5 50.44 50.44 798
03/19/2019 50.35 50.42 50.3 50.3 4,349
03/18/2019 50.4617 50.4617 50.4617 50.4617 252
03/15/2019 50.44 50.45 50.43 50.43 59,267
03/14/2019 50.3 50.3 50.3 50.3 921
03/13/2019 50.48 50.48 50.48 50.48 00
03/12/2019 50.41 50.54 50.38 50.48 17,770
03/11/2019 50.183 50.19 50.16 50.19 16,302
03/08/2019 49.96 50.08 49.96 50.03 11,120
03/07/2019 50.34 50.34 50.0681 50.09 15,950
03/06/2019 49.97 50.08 49.97 50.08 21,920
03/05/2019 49.78 49.83 49.78 49.83 14,041
03/04/2019 49.9 49.9 49.9 49.9 00
03/01/2019 49.93 49.93 49.9 49.9 1,879
02/28/2019 50.005 50.06 50.005 50.06 1,375
02/27/2019 50.22 50.22 50.22 50.22 285
02/26/2019 50.44 50.44 50.4 50.4 670
02/25/2019 50.21 50.21 50.21 50.21 00
02/22/2019 50.3 50.3 50.19 50.21 1,196
02/21/2019 50.05 50.05 50 50 459
02/20/2019 50.25 50.25 50.14 50.2 1,363
02/19/2019 50.49 50.5 50.45 50.46 4,491
02/15/2019 50.4288 50.4288 50.3868 50.3868 396
02/14/2019 50.23 50.2399 50.23 50.2399 351
02/13/2019 50.24 50.24 50.24 50.24 112
02/12/2019 50.22 50.35 50.22 50.2509 9,770
02/11/2019 50.29 50.29 50.29 50.29 00
02/08/2019 50.29 50.29 50.29 50.29 00
02/07/2019 50.29 50.29 50.29 50.29 534
02/06/2019 50.28 50.28 50.28 50.28 265
02/05/2019 50.08 50.08 50.08 50.08 00
02/04/2019 50.08 50.08 50.08 50.08 900
02/01/2019 50.35 50.35 50.35 50.35 00
01/31/2019 50.35 50.35 50.35 50.35 122
01/30/2019 49.9048 49.9048 49.9048 49.9048 202
01/29/2019 49.3 49.3 49.3 49.3 00
01/28/2019 49.3 49.3 49.3 49.3 00
01/25/2019 49.3 49.3 49.3 49.3 00
01/24/2019 49.3 49.3 49.3 49.3 00
01/23/2019 49.3 49.3 49.3 49.3 00
01/22/2019 49.21 49.48 49.21 49.3 3,663
01/18/2019 48.87 49.05 48.87 49.01 1,321
01/17/2019 48.69 48.8 48.68 48.795 4,066
01/16/2019 48.68 48.75 48.68 48.74 30,000
01/15/2019 48.68 48.68 48.68 48.68 200
01/14/2019 48.83 48.83 48.83 48.83 00
01/11/2019 48.85 48.85 48.83 48.83 31,867
01/10/2019 48.895 48.895 48.68 48.73 1,259
01/09/2019 49.08 49.0961 49.05 49.0961 509
01/08/2019 48.72 48.72 48.72 48.72 00
01/07/2019 48.72 48.72 48.72 48.72 00
01/04/2019 48.52 48.72 48.52 48.72 4,538
01/03/2019 48.7023 48.7023 48.7023 48.7023 205
01/02/2019 48.59 48.59 48.59 48.59 00
12/31/2018 48.35 48.59 48.345 48.59 8,420
12/28/2018 48.37 48.39 48.37 48.38 2,105
12/27/2018 48.12 48.12 48.12 48.12 00
12/26/2018 48.12 48.12 48.12 48.12 00
12/24/2018 48.5 48.5 48.12 48.12 3,196
12/21/2018 48.37 48.37 48.265 48.265 876
12/20/2018 48.844 48.844 48.49 48.49 4,401
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for LKOR



Research Brokers before you trade

Want to trade FX?

Smart Portfolio