5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
+2.38%
6 MONTH PERFORMANCE
+0.99%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+0.04%
FlexShares Credit-Scored US Corporate Bond Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $47.24 | $47.39 (0.32%) | $47.40 | $47.24 | 67.20 K | $706.19 M |
| 11/04/2026 | $47.17 | $47.30 (0.28%) | $47.31 | $47.14 | 32.30 K | $704.92 M |
| 11/03/2026 | $47.08 | $47.10 (0.04%) | $47.13 | $47.06 | 50.55 K | $701.94 M |
| 11/02/2026 | $47.15 | $47.12 (-0.06%) | $47.23 | $47.11 | 48.20 K | $702.24 M |
| 10/30/2026 | $47.37 | $47.34 (-0.06%) | $47.37 | $47.29 | 53.50 K | $705.52 M |
| 10/29/2026 | $47.28 | $47.28 (0%) | $47.34 | $47.23 | 78.60 K | $704.63 M |
| 10/28/2026 | $47.25 | $47.22 (-0.06%) | $47.28 | $47.15 | 58.93 K | $703.73 M |
| 10/27/2026 | $47.19 | $47.23 (0.08%) | $47.23 | $47.18 | 57.74 K | $703.88 M |
| 10/26/2026 | $47.20 | $47.18 (-0.04%) | $47.26 | $47.08 | 360.21 K | $703.14 M |
| 10/23/2026 | $47.18 | $47.19 (0.02%) | $47.22 | $47.17 | 91.11 K | $703.28 M |
| 10/22/2026 | $47.08 | $47.25 (0.36%) | $47.30 | $47.08 | 131.12 K | $704.18 M |
| 10/21/2026 | $47.00 | $46.97 (-0.06%) | $47.09 | $46.88 | 195.35 K | $700.01 M |
| 10/20/2026 | $47.00 | $46.97 (-0.06%) | $47.06 | $46.92 | 85.91 K | $700.01 M |
| 10/19/2026 | $47.03 | $46.93 (-0.21%) | $47.05 | $46.91 | 53.70 K | $699.41 M |
| 10/16/2026 | $47.05 | $47.08 (0.06%) | $47.13 | $47.01 | 55.56 K | $701.65 M |
| 10/15/2026 | $47.08 | $47.09 (0.02%) | $47.14 | $47.05 | 79.40 K | $701.79 M |
| 10/14/2026 | $46.69 | $46.88 (0.41%) | $46.90 | $46.68 | 61.51 K | $698.66 M |
| 10/13/2026 | $46.90 | $46.87 (-0.06%) | $46.90 | $46.83 | 1.43 M | $698.52 M |
| 10/12/2026 | $46.80 | $46.87 (0.15%) | $46.89 | $46.80 | 44.58 K | $698.52 M |
| 10/09/2026 | $46.83 | $46.83 (0%) | $46.85 | $46.79 | 53.10 K | $697.92 M |
| 10/08/2026 | $46.78 | $46.85 (0.15%) | $46.86 | $46.75 | 64.70 K | $698.22 M |
| 10/07/2026 | $46.63 | $46.79 (0.34%) | $46.81 | $46.63 | 173.02 K | $697.32 M |
| 10/06/2026 | $46.77 | $46.77 (0%) | $46.82 | $46.65 | 94.53 K | $697.03 M |
| 10/05/2026 | $46.63 | $46.67 (0.09%) | $46.68 | $46.60 | 57.80 K | $695.53 M |
| 10/02/2026 | $46.79 | $46.64 (-0.32%) | $46.81 | $46.62 | 57.55 K | $695.09 M |
| 10/01/2026 | $46.56 | $46.71 (0.32%) | $46.74 | $46.52 | 115.51 K | $696.13 M |
| 09/30/2026 | $46.88 | $46.75 (-0.28%) | $46.88 | $46.73 | 94.65 K | $696.73 M |
| 09/29/2026 | $46.82 | $46.79 (-0.06%) | $46.82 | $46.73 | 2.21 M | $697.32 M |
| 09/28/2026 | $46.85 | $46.79 (-0.13%) | $46.87 | $46.68 | 47.04 K | $697.32 M |
| 09/25/2026 | $47.00 | $46.99 (-0.02%) | $47.00 | $46.88 | 139.00 K | $700.30 M |
| 09/24/2026 | $47.10 | $46.94 (-0.34%) | $47.11 | $46.94 | 58.90 K | $699.56 M |
| 09/23/2026 | $47.32 | $47.07 (-0.53%) | $47.32 | $47.02 | 181.90 K | $701.50 M |
| 09/22/2026 | $47.37 | $47.39 (0.04%) | $47.41 | $47.32 | 100.70 K | $706.27 M |
| 09/21/2026 | $47.35 | $47.35 (0%) | $47.41 | $47.32 | 46.42 K | $705.67 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 |
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.
