5 DAY PERFORMANCE
+3.96%
1 MONTH PERFORMANCE
+2.38%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
+1.55%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
-0.43%
FlexShares Credit-Scored US Corporate Bond Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $47.35 | $47.35 (0%) | $47.41 | $47.32 | 46.42 K | $705.59 M |
| 09/18/2026 | $47.31 | $47.26 (-0.11%) | $47.31 | $47.25 | 38.11 K | $704.33 M |
| 09/17/2026 | $47.37 | $47.39 (0.04%) | $47.40 | $47.34 | 68.76 K | $706.27 M |
| 09/16/2026 | $47.32 | $47.23 (-0.19%) | $47.39 | $47.22 | 35.03 K | $703.88 M |
| 09/15/2026 | $47.22 | $47.24 (0.04%) | $47.26 | $47.19 | 150.71 K | $704.03 M |
| 09/14/2026 | $47.25 | $47.24 (-0.02%) | $47.33 | $47.22 | 65.31 K | $704.03 M |
| 09/11/2026 | $47.38 | $47.28 (-0.21%) | $47.40 | $47.28 | 3.36 M | $704.63 M |
| 09/10/2026 | $47.43 | $47.33 (-0.21%) | $47.44 | $47.32 | 61.60 K | $705.37 M |
| 09/09/2026 | $47.60 | $47.58 (-0.04%) | $47.62 | $47.56 | 47.03 K | $709.10 M |
| 09/08/2026 | $47.66 | $47.62 (-0.08%) | $47.67 | $47.60 | 48.30 K | $709.69 M |
| 09/04/2026 | $47.68 | $47.66 (-0.04%) | $47.71 | $47.66 | 67.32 K | $710.29 M |
| 09/03/2026 | $47.72 | $47.66 (-0.13%) | $47.73 | $47.64 | 76.04 K | $710.29 M |
| 09/02/2026 | $47.63 | $47.63 (0%) | $47.65 | $47.60 | 46.60 K | $709.84 M |
| 09/01/2026 | $47.67 | $47.62 (-0.1%) | $47.72 | $47.61 | 87.71 K | $709.69 M |
| 08/31/2026 | $47.92 | $47.93 (0.02%) | $47.94 | $47.90 | 72.90 K | $714.31 M |
| 08/28/2026 | $48.11 | $47.95 (-0.33%) | $48.12 | $47.94 | 23.60 K | $714.61 M |
| 08/27/2026 | $48.10 | $48.09 (-0.02%) | $48.11 | $48.07 | 394.90 K | $716.70 M |
| 08/26/2026 | $48.11 | $48.08 (-0.06%) | $48.11 | $48.05 | 92.62 K | $716.55 M |
| 08/25/2026 | $48.13 | $48.17 (0.08%) | $48.18 | $48.08 | 69.22 K | $717.89 M |
| 08/24/2026 | $47.96 | $48.00 (0.08%) | $48.00 | $47.96 | 49.82 K | $715.36 M |
| 08/21/2026 | $47.96 | $47.96 (0%) | $47.96 | $47.93 | 41.63 K | $714.76 M |
| 08/20/2026 | $47.95 | $47.98 (0.06%) | $48.02 | $47.95 | 68.30 K | $715.06 M |
| 08/19/2026 | $48.08 | $48.08 (0%) | $48.09 | $48.02 | 29.80 K | $716.55 M |
| 08/18/2026 | $47.87 | $47.97 (0.21%) | $47.97 | $47.86 | 107.84 K | $714.91 M |
| 08/17/2026 | $47.94 | $47.90 (-0.08%) | $47.97 | $47.89 | 79.13 K | $713.87 M |
| 08/14/2026 | $48.06 | $47.98 (-0.17%) | $48.07 | $47.98 | 33.42 K | $715.06 M |
| 08/13/2026 | $48.10 | $48.05 (-0.1%) | $48.14 | $48.05 | 23.70 K | $716.10 M |
| 08/12/2026 | $48.00 | $47.95 (-0.1%) | $48.04 | $47.94 | 40.95 K | $714.61 M |
| 08/11/2026 | $47.96 | $47.92 (-0.08%) | $47.96 | $47.88 | 70.90 K | $714.16 M |
| 08/10/2026 | $47.97 | $47.88 (-0.19%) | $47.97 | $47.88 | 108.50 K | $713.57 M |
| 08/07/2026 | $48.07 | $48.03 (-0.08%) | $48.09 | $48.01 | 56.25 K | $715.80 M |
| 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 |
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.
