5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
+1.17%
6 MONTH PERFORMANCE
-0.10%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+0.57%
FlexShares Credit-Scored US Corporate Bond Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $48.07 | $48.05 (-0.05%) | $48.09 | $48.05 | 11.55 K | |
| 08/06/2026 | $47.99 | $47.96 (-0.06%) | $48.00 | $47.95 | 27.70 K | $714.76 M |
| 08/05/2026 | $48.05 | $48.06 (0.02%) | $48.07 | $48.04 | 54.92 K | $716.25 M |
| 08/04/2026 | $48.02 | $48.02 (0%) | $48.03 | $48.01 | 47.80 K | $715.65 M |
| 08/03/2026 | $47.90 | $47.89 (-0.02%) | $47.91 | $47.87 | 24.92 K | $713.72 M |
| 07/31/2026 | $48.01 | $48.00 (-0.02%) | $48.01 | $47.94 | 20.64 K | $715.36 M |
| 07/30/2026 | $48.04 | $48.06 (0.04%) | $48.08 | $48.04 | 30.64 K | $716.25 M |
| 07/29/2026 | $48.03 | $48.00 (-0.06%) | $48.09 | $47.96 | 49.40 K | $715.44 M |
| 07/28/2026 | $48.04 | $48.05 (0.02%) | $48.09 | $48.03 | 26.43 K | $716.18 M |
| 07/27/2026 | $47.99 | $47.95 (-0.08%) | $48.01 | $47.95 | 185.00 K | $714.69 M |
| 07/24/2026 | $47.92 | $47.96 (0.08%) | $47.98 | $47.92 | 42.60 K | $715.71 M |
| 07/23/2026 | $47.90 | $47.93 (0.06%) | $47.94 | $47.89 | 36.21 K | $713.99 M |
| 07/22/2026 | $48.07 | $48.05 (-0.04%) | $48.07 | $48.03 | 36.96 K | $715.78 M |
| 07/21/2026 | $48.11 | $48.12 (0.02%) | $48.13 | $48.08 | 42.63 K | $716.82 M |
| 07/20/2026 | $48.24 | $48.17 (-0.15%) | $48.24 | $48.14 | 28.76 K | $717.56 M |
| 07/17/2026 | $48.25 | $48.25 (0%) | $48.28 | $48.23 | 58.90 K | $715.82 M |
| 07/16/2026 | $48.20 | $48.23 (0.06%) | $48.24 | $48.19 | 34.30 K | $715.46 M |
| 07/15/2026 | $48.17 | $48.25 (0.17%) | $48.26 | $48.17 | 38.94 K | $715.76 M |
| 07/14/2026 | $48.08 | $48.14 (0.12%) | $48.15 | $48.08 | 88.21 K | $714.12 M |
| 07/13/2026 | $48.13 | $48.04 (-0.19%) | $48.13 | $48.04 | 35.60 K | $714.18 M |
| 07/10/2026 | $48.21 | $48.17 (-0.08%) | $48.22 | $48.16 | 36.87 K | $714.70 M |
| 07/09/2026 | $48.18 | $48.23 (0.1%) | $48.27 | $48.18 | 308.60 K | $715.59 M |
| 07/08/2026 | $48.16 | $48.18 (0.04%) | $48.19 | $48.11 | 55.03 K | $714.85 M |
| 07/07/2026 | $48.31 | $48.25 (-0.12%) | $48.33 | $48.24 | 40.90 K | $733.35 M |
| 07/06/2026 | $48.37 | $48.39 (0.04%) | $48.39 | $48.34 | 22.02 K | $735.48 M |
| 07/02/2026 | $48.34 | $48.38 (0.08%) | $48.40 | $48.34 | 38.52 K | $735.33 M |
| 07/01/2026 | $48.25 | $48.30 (0.1%) | $48.33 | $48.25 | 111.90 K | $734.11 M |
| 06/30/2026 | $48.59 | $48.54 (-0.1%) | $48.60 | $48.54 | 39.54 K | $737.76 M |
| 06/29/2026 | $48.61 | $48.63 (0.04%) | $48.64 | $48.59 | 56.48 K | $739.13 M |
| 06/26/2026 | $48.54 | $48.61 (0.14%) | $48.62 | $48.54 | 29.90 K | $734.19 M |
| 06/25/2026 | $48.56 | $48.56 (0%) | $48.59 | $48.55 | 27.90 K | $734.67 M |
| 06/24/2026 | $48.48 | $48.50 (0.04%) | $48.52 | $48.48 | 24.30 K | $733.76 M |
| 06/23/2026 | $48.39 | $48.39 (0%) | $48.43 | $48.37 | 78.22 K | $732.10 M |
| 06/22/2026 | $48.33 | $48.35 (0.04%) | $48.36 | $48.32 | 138.30 K | $733.86 M |
| 06/18/2026 | $48.46 | $48.42 (-0.08%) | $48.49 | $48.41 | 23.30 K | $734.50 M |
| 06/17/2026 | $48.47 | $48.34 (-0.27%) | $48.53 | $48.34 | 70.80 K | $733.29 M |
| 06/16/2026 | $48.48 | $48.51 (0.06%) | $48.53 | $48.47 | 56.49 K | $737.20 M |
| 06/15/2026 | $48.52 | $48.47 (-0.1%) | $48.52 | $48.47 | 63.90 K | $736.59 M |
| 06/12/2026 | $48.41 | $48.44 (0.06%) | $48.45 | $48.35 | 48.40 K | $733.92 M |
| 06/11/2026 | $48.26 | $48.47 (0.44%) | $48.47 | $48.25 | 54.00 K | $735.34 M |
| 06/10/2026 | $48.28 | $48.26 (-0.04%) | $48.31 | $48.24 | 26.00 K | $732.15 M |
| 06/09/2026 | $48.26 | $48.30 (0.08%) | $48.30 | $48.21 | 81.00 K | $735.21 M |
| 06/08/2026 | $48.25 | $48.22 (-0.06%) | $48.26 | $48.20 | 20.60 K | $734.00 M |
| 06/05/2026 | $48.27 | $48.21 (-0.12%) | $48.27 | $48.20 | 35.10 K | $734.45 M |
| 06/04/2026 | $48.39 | $48.40 (0.02%) | $48.43 | $48.39 | 32.65 K | $737.34 M |
| 06/03/2026 | $48.32 | $48.34 (0.04%) | $48.35 | $48.31 | 363.95 K | $736.43 M |
| 06/02/2026 | $48.42 | $48.41 (-0.02%) | $48.43 | $48.40 | 62.12 K | $735.50 M |
| 06/01/2026 | $48.31 | $48.39 (0.17%) | $48.40 | $48.29 | 115.64 K | $735.20 M |
| 05/29/2026 | $48.61 | $48.62 (0.02%) | $48.67 | $48.61 | 33.26 K | $701.27 M |
| 05/28/2026 | $48.51 | $48.60 (0.19%) | $48.61 | $48.51 | 17.80 K | $700.99 M |
| 05/27/2026 | $48.51 | $48.53 (0.04%) | $48.55 | $48.50 | 83.61 K | $699.98 M |
| 05/26/2026 | $48.51 | $48.46 (-0.1%) | $48.52 | $48.43 | 153.21 K | $698.97 M |
| 05/22/2026 | $48.43 | $48.36 (-0.14%) | $48.46 | $48.30 | 31.80 K | $697.52 M |
| 05/21/2026 | $48.23 | $48.35 (0.25%) | $48.37 | $48.21 | 44.70 K | $697.38 M |
| 05/20/2026 | $48.10 | $48.31 (0.44%) | $48.36 | $48.10 | 97.93 K | $696.80 M |
| 05/19/2026 | $48.13 | $48.14 (0.02%) | $48.17 | $48.09 | 40.80 K | $694.35 M |
| 05/18/2026 | $48.31 | $48.26 (-0.1%) | $48.35 | $48.21 | 32.70 K | $696.08 M |
| 05/15/2026 | $48.28 | $48.28 (0%) | $48.31 | $48.26 | 85.70 K | $696.37 M |
| 05/14/2026 | $48.53 | $48.46 (-0.14%) | $48.53 | $48.46 | 91.90 K | $698.97 M |
| 05/13/2026 | $48.43 | $48.47 (0.08%) | $48.48 | $48.41 | 31.93 K | $699.11 M |
| 05/12/2026 | $48.45 | $48.46 (0.02%) | $48.47 | $48.44 | 94.70 K | $698.97 M |
| 05/11/2026 | $48.59 | $48.55 (-0.08%) | $48.60 | $48.54 | 25.92 K | $700.26 M |
| 05/08/2026 | $48.63 | $48.61 (-0.04%) | $48.63 | $48.60 | 18.50 K | $701.13 M |
| 05/07/2026 | $48.64 | $48.53 (-0.23%) | $48.66 | $48.52 | 84.90 K | $699.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
