5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
+1.53%
3 MONTH PERFORMANCE
+1.24%
6 MONTH PERFORMANCE
+0.16%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+1.28%
FlexShares Credit-Scored US Corporate Bond Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $48.33 | $48.35 (0.04%) | $48.36 | $48.32 | 138.30 K | $733.44 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 |
| 05/06/2026 | $48.60 | $48.62 (0.04%) | $48.63 | $48.57 | 35.60 K | $701.27 M |
| 05/05/2026 | $48.45 | $48.47 (0.04%) | $48.52 | $48.45 | 30.25 K | $699.11 M |
| 05/04/2026 | $48.46 | $48.41 (-0.1%) | $48.46 | $48.32 | 35.41 K | $698.25 M |
| 05/01/2026 | $48.47 | $48.51 (0.08%) | $48.59 | $48.47 | 72.61 K | $699.69 M |
| 04/30/2026 | $48.62 | $48.64 (0.04%) | $48.71 | $48.62 | 248.35 K | $701.56 M |
| 04/29/2026 | $48.66 | $48.58 (-0.16%) | $48.66 | $48.56 | 55.00 K | $700.70 M |
| 04/28/2026 | $48.71 | $48.74 (0.06%) | $48.75 | $48.68 | 19.40 K | $703.00 M |
| 04/27/2026 | $48.82 | $48.78 (-0.08%) | $48.82 | $48.73 | 26.64 K | $703.58 M |
| 04/24/2026 | $48.73 | $48.83 (0.21%) | $48.84 | $48.73 | 51.20 K | $704.30 M |
| 04/23/2026 | $48.83 | $48.77 (-0.12%) | $48.85 | $48.71 | 48.03 K | $703.44 M |
| 04/22/2026 | $48.86 | $48.84 (-0.04%) | $48.87 | $48.83 | 49.20 K | $704.45 M |
| 04/21/2026 | $48.84 | $48.78 (-0.12%) | $48.87 | $48.77 | 53.03 K | $703.58 M |
| 04/20/2026 | $48.90 | $48.89 (-0.02%) | $48.91 | $48.86 | 80.70 K | $705.17 M |
| 04/17/2026 | $48.91 | $48.90 (-0.02%) | $48.96 | $48.89 | 28.70 K | $705.31 M |
| 04/16/2026 | $48.84 | $48.76 (-0.16%) | $48.85 | $48.73 | 33.01 K | $703.29 M |
| 04/15/2026 | $48.81 | $48.84 (0.06%) | $48.85 | $48.80 | 103.25 K | $704.45 M |
| 04/14/2026 | $48.75 | $48.84 (0.18%) | $48.90 | $48.75 | 85.51 K | $704.45 M |
| 04/13/2026 | $48.62 | $48.75 (0.27%) | $48.75 | $48.62 | 79.80 K | $703.15 M |
| 04/10/2026 | $48.70 | $48.65 (-0.1%) | $48.73 | $48.65 | 100.22 K | $701.71 M |
| 04/09/2026 | $48.66 | $48.73 (0.14%) | $48.78 | $48.64 | 48.60 K | $702.86 M |
| 04/08/2026 | $48.79 | $48.69 (-0.2%) | $48.80 | $48.65 | 68.43 K | $702.28 M |
| 04/07/2026 | $48.50 | $48.60 (0.21%) | $48.61 | $48.38 | 70.35 K | $700.99 M |
| 04/06/2026 | $48.47 | $48.52 (0.1%) | $48.57 | $48.47 | 160.70 K | $699.83 M |
| 04/02/2026 | $48.44 | $48.57 (0.27%) | $48.58 | $48.44 | 102.11 K | $700.55 M |
| 04/01/2026 | $48.42 | $48.47 (0.1%) | $48.52 | $48.42 | 45.36 K | $699.11 M |
| 03/31/2026 | $48.58 | $48.62 (0.08%) | $48.67 | $48.55 | 70.40 K | $701.27 M |
| 03/30/2026 | $48.44 | $48.42 (-0.04%) | $48.49 | $48.42 | 152.80 K | $698.39 M |
| 03/27/2026 | $48.22 | $48.28 (0.12%) | $48.32 | $48.22 | 94.81 K | $696.37 M |
| 03/26/2026 | $48.46 | $48.29 (-0.35%) | $48.46 | $48.29 | 163.78 K | $696.51 M |
| 03/25/2026 | $48.57 | $48.51 (-0.12%) | $48.57 | $48.50 | 146.80 K | $699.69 M |
| 03/24/2026 | $48.38 | $48.43 (0.1%) | $48.49 | $48.36 | 83.30 K | $698.53 M |
| 03/23/2026 | $48.39 | $48.50 (0.23%) | $48.57 | $48.38 | 114.41 K | $699.54 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.
