5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
+1.20%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
+0.04%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+2.29%
FlexShares Credit-Scored US Corporate Bond Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $48.61 | $48.62 (0.02%) | $48.63 | $48.57 | 27.06 K | $689.42 M |
| 05/05/2026 | $48.45 | $48.47 (0.04%) | $48.52 | $48.45 | 30.25 K | $687.36 M |
| 05/04/2026 | $48.46 | $48.41 (-0.1%) | $48.46 | $48.32 | 35.41 K | $686.51 M |
| 05/01/2026 | $48.47 | $48.51 (0.08%) | $48.59 | $48.47 | 72.61 K | $687.93 M |
| 04/30/2026 | $48.62 | $48.64 (0.04%) | $48.71 | $48.62 | 248.35 K | $689.77 M |
| 04/29/2026 | $48.66 | $48.58 (-0.16%) | $48.66 | $48.56 | 55.00 K | $685.59 M |
| 04/28/2026 | $48.71 | $48.74 (0.06%) | $48.75 | $48.68 | 19.40 K | $687.84 M |
| 04/27/2026 | $48.82 | $48.78 (-0.08%) | $48.82 | $48.73 | 26.64 K | $688.41 M |
| 04/24/2026 | $48.73 | $48.83 (0.21%) | $48.84 | $48.73 | 51.20 K | $687.60 M |
| 04/23/2026 | $48.83 | $48.77 (-0.12%) | $48.85 | $48.71 | 48.03 K | $686.76 M |
| 04/22/2026 | $48.86 | $48.84 (-0.04%) | $48.87 | $48.83 | 49.20 K | $687.74 M |
| 04/21/2026 | $48.84 | $48.78 (-0.12%) | $48.87 | $48.77 | 53.03 K | $686.90 M |
| 04/20/2026 | $48.90 | $48.89 (-0.02%) | $48.91 | $48.86 | 80.70 K | $687.27 M |
| 04/17/2026 | $48.91 | $48.90 (-0.02%) | $48.96 | $48.89 | 28.70 K | $687.41 M |
| 04/16/2026 | $48.84 | $48.76 (-0.16%) | $48.85 | $48.73 | 33.01 K | $685.44 M |
| 04/15/2026 | $48.81 | $48.84 (0.06%) | $48.85 | $48.80 | 103.25 K | $689.24 M |
| 04/14/2026 | $48.75 | $48.84 (0.18%) | $48.90 | $48.75 | 85.51 K | $689.24 M |
| 04/13/2026 | $48.62 | $48.75 (0.27%) | $48.75 | $48.62 | 79.80 K | $687.97 M |
| 04/10/2026 | $48.70 | $48.65 (-0.1%) | $48.73 | $48.65 | 100.22 K | $687.34 M |
| 04/09/2026 | $48.66 | $48.73 (0.14%) | $48.78 | $48.64 | 48.60 K | $688.47 M |
| 04/08/2026 | $48.79 | $48.69 (-0.2%) | $48.80 | $48.65 | 68.43 K | $687.91 M |
| 04/07/2026 | $48.50 | $48.60 (0.21%) | $48.61 | $48.38 | 70.35 K | $686.64 M |
| 04/06/2026 | $48.47 | $48.52 (0.1%) | $48.57 | $48.47 | 160.70 K | $685.51 M |
| 04/02/2026 | $48.44 | $48.57 (0.27%) | $48.58 | $48.44 | 102.11 K | $678.42 M |
| 04/01/2026 | $48.42 | $48.47 (0.1%) | $48.52 | $48.42 | 45.36 K | $677.03 M |
| 03/31/2026 | $48.58 | $48.62 (0.08%) | $48.67 | $48.55 | 70.40 K | $680.20 M |
| 03/30/2026 | $48.44 | $48.42 (-0.04%) | $48.49 | $48.42 | 152.80 K | $677.40 M |
| 03/27/2026 | $48.22 | $48.28 (0.12%) | $48.32 | $48.22 | 94.81 K | $675.12 M |
| 03/26/2026 | $48.46 | $48.29 (-0.35%) | $48.46 | $48.29 | 163.78 K | $677.64 M |
| 03/25/2026 | $48.57 | $48.51 (-0.12%) | $48.57 | $48.50 | 146.80 K | $680.73 M |
| 03/24/2026 | $48.38 | $48.43 (0.1%) | $48.49 | $48.36 | 83.30 K | $675.79 M |
| 03/23/2026 | $48.39 | $48.50 (0.23%) | $48.57 | $48.38 | 114.41 K | $676.76 M |
| 03/20/2026 | $48.52 | $48.35 (-0.35%) | $48.52 | $48.32 | 117.50 K | $677.28 M |
| 03/19/2026 | $48.44 | $48.64 (0.41%) | $48.67 | $48.44 | 63.60 K | $681.34 M |
| 03/18/2026 | $48.70 | $48.57 (-0.27%) | $48.72 | $48.57 | 51.63 K | $680.36 M |
| 03/17/2026 | $48.69 | $48.73 (0.08%) | $48.74 | $48.69 | 75.50 K | $682.60 M |
| 03/16/2026 | $48.64 | $48.58 (-0.12%) | $48.66 | $48.57 | 226.10 K | $677.21 M |
| 03/13/2026 | $48.64 | $48.49 (-0.31%) | $48.68 | $48.48 | 69.10 K | $677.21 M |
| 03/12/2026 | $48.71 | $48.61 (-0.21%) | $48.71 | $48.56 | 78.20 K | $678.89 M |
| 03/11/2026 | $48.94 | $48.79 (-0.31%) | $48.94 | $48.78 | 164.90 K | $681.40 M |
| 03/10/2026 | $48.99 | $48.98 (-0.02%) | $49.09 | $48.97 | 57.71 K | $676.86 M |
| 03/09/2026 | $48.90 | $49.10 (0.41%) | $49.10 | $48.89 | 111.00 K | $678.52 M |
| 03/06/2026 | $48.90 | $48.98 (0.16%) | $49.06 | $48.89 | 95.52 K | $677.81 M |
| 03/05/2026 | $49.02 | $49.06 (0.08%) | $49.07 | $49.00 | 159.02 K | $678.92 M |
| 03/04/2026 | $49.17 | $49.14 (-0.06%) | $49.19 | $49.13 | 53.80 K | $679.37 M |
| 03/03/2026 | $48.97 | $49.15 (0.37%) | $49.19 | $48.95 | 49.44 K | $679.51 M |
| 03/02/2026 | $49.21 | $49.18 (-0.06%) | $49.21 | $49.12 | 110.65 K | $678.58 M |
| 02/27/2026 | $49.50 | $49.48 (-0.04%) | $49.53 | $49.46 | 29.45 K | $654.93 M |
| 02/26/2026 | $49.41 | $49.45 (0.08%) | $49.45 | $49.39 | 52.40 K | $654.53 M |
| 02/25/2026 | $49.42 | $49.42 (0%) | $49.44 | $49.40 | 46.33 K | $654.14 M |
| 02/24/2026 | $49.41 | $49.45 (0.08%) | $49.45 | $49.40 | 62.70 K | $655.50 M |
| 02/23/2026 | $49.40 | $49.45 (0.1%) | $49.46 | $49.39 | 42.10 K | $655.50 M |
| 02/20/2026 | $49.37 | $49.40 (0.06%) | $49.41 | $49.35 | 66.42 K | $654.13 M |
| 02/19/2026 | $49.34 | $49.38 (0.08%) | $49.39 | $49.32 | 30.10 K | $655.00 M |
| 02/18/2026 | $49.36 | $49.37 (0.02%) | $49.38 | $49.35 | 30.02 K | $654.86 M |
| 02/17/2026 | $49.37 | $49.39 (0.04%) | $49.40 | $49.34 | 44.60 K | $655.13 M |
| 02/13/2026 | $49.37 | $49.38 (0.02%) | $49.39 | $49.35 | 78.30 K | $654.99 M |
| 02/12/2026 | $49.23 | $49.30 (0.14%) | $49.30 | $49.20 | 44.30 K | $653.93 M |
| 02/11/2026 | $49.17 | $49.20 (0.06%) | $49.26 | $49.15 | 111.20 K | $652.60 M |
| 02/10/2026 | $49.23 | $49.21 (-0.04%) | $49.25 | $49.20 | 26.44 K | $652.74 M |
| 02/09/2026 | $49.13 | $49.16 (0.06%) | $49.17 | $49.12 | 79.70 K | $653.87 M |
| 02/06/2026 | $49.13 | $49.15 (0.04%) | $49.16 | $49.11 | 85.80 K | $655.14 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.
