5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
+1.04%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
+2.98%
FlexShares Credit-Scored US Corporate Bond Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $49.34 | $49.38 (0.08%) | $49.39 | $49.32 | 30.08 K | $655.21 M |
| 02/18/2026 | $49.36 | $49.37 (0.02%) | $49.38 | $49.35 | 30.02 K | $654.94 M |
| 02/17/2026 | $49.37 | $49.39 (0.04%) | $49.40 | $49.34 | 44.60 K | $655.21 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 |
| 02/05/2026 | $49.06 | $49.15 (0.18%) | $49.16 | $49.04 | 37.94 K | $655.14 M |
| 02/04/2026 | $48.98 | $49.00 (0.04%) | $49.01 | $48.97 | 25.80 K | $653.14 M |
| 02/03/2026 | $49.00 | $49.02 (0.04%) | $49.02 | $48.97 | 23.40 K | $655.19 M |
| 02/02/2026 | $49.11 | $49.01 (-0.2%) | $49.11 | $49.00 | 37.54 K | $655.05 M |
| 01/30/2026 | $49.24 | $49.26 (0.04%) | $49.27 | $49.21 | 22.81 K | $639.00 M |
| 01/29/2026 | $49.19 | $49.26 (0.14%) | $49.28 | $49.16 | 50.20 K | $639.00 M |
| 01/28/2026 | $49.21 | $49.22 (0.02%) | $49.24 | $49.17 | 111.70 K | $638.48 M |
| 01/27/2026 | $49.21 | $49.22 (0.02%) | $49.24 | $49.20 | 30.14 K | $638.62 M |
| 01/26/2026 | $49.21 | $49.21 (0%) | $49.22 | $49.19 | 18.94 K | $638.49 M |
| 01/23/2026 | $49.16 | $49.20 (0.08%) | $49.21 | $49.12 | 41.40 K | $639.11 M |
| 01/22/2026 | $49.13 | $49.14 (0.02%) | $49.17 | $49.11 | 79.90 K | $638.33 M |
| 01/21/2026 | $49.06 | $49.14 (0.16%) | $49.15 | $49.06 | 56.52 K | $638.33 M |
| 01/20/2026 | $49.03 | $49.04 (0.02%) | $49.07 | $49.02 | 68.40 K | $637.31 M |
| 01/16/2026 | $49.16 | $49.14 (-0.04%) | $49.17 | $49.12 | 33.10 K | $639.18 M |
| 01/15/2026 | $49.22 | $49.20 (-0.04%) | $49.24 | $49.18 | 30.00 K | $639.96 M |
| 01/14/2026 | $49.21 | $49.24 (0.06%) | $49.25 | $49.19 | 25.25 K | $640.48 M |
| 01/13/2026 | $49.16 | $49.18 (0.04%) | $49.19 | $49.15 | 38.44 K | $639.70 M |
| 01/12/2026 | $49.10 | $49.11 (0.02%) | $49.14 | $49.09 | 74.50 K | $637.77 M |
| 01/09/2026 | $49.10 | $49.14 (0.08%) | $49.18 | $49.10 | 70.15 K | $638.73 M |
| 01/08/2026 | $49.14 | $49.14 (0%) | $49.15 | $49.10 | 35.24 K | $638.73 M |
| 01/07/2026 | $49.21 | $49.19 (-0.04%) | $49.23 | $49.18 | 59.25 K | $639.38 M |
| 01/06/2026 | $49.16 | $49.21 (0.1%) | $49.21 | $49.11 | 27.22 K | $639.64 M |
| 01/05/2026 | $49.13 | $49.16 (0.06%) | $49.19 | $49.10 | 58.33 K | $638.22 M |
| 01/02/2026 | $49.16 | $49.11 (-0.1%) | $49.16 | $49.08 | 35.74 K | $632.44 M |
| 12/31/2025 | $49.13 | $49.13 (0%) | $49.19 | $49.12 | 41.42 K | $632.69 M |
| 12/30/2025 | $49.15 | $49.20 (0.1%) | $49.22 | $49.15 | 55.90 K | $633.59 M |
| 12/29/2025 | $49.16 | $49.20 (0.08%) | $49.21 | $49.15 | 25.10 K | $633.59 M |
| 12/26/2025 | $49.16 | $49.17 (0.02%) | $49.17 | $49.11 | 35.85 K | $633.21 M |
| 12/24/2025 | $49.05 | $49.13 (0.16%) | $49.13 | $49.04 | 29.40 K | $632.69 M |
| 12/23/2025 | $48.95 | $49.02 (0.14%) | $49.04 | $48.93 | 47.70 K | $631.28 M |
| 12/22/2025 | $49.03 | $49.02 (-0.02%) | $49.03 | $48.99 | 46.30 K | $631.28 M |
| 12/19/2025 | $49.04 | $49.03 (-0.02%) | $49.05 | $49.01 | 70.02 K | $631.41 M |
| 12/18/2025 | $49.27 | $49.26 (-0.02%) | $49.28 | $49.22 | 37.90 K | $634.37 M |
| 12/17/2025 | $49.15 | $49.17 (0.04%) | $49.18 | $49.14 | 47.01 K | $633.21 M |
| 12/16/2025 | $49.12 | $49.18 (0.12%) | $49.19 | $49.10 | 36.90 K | $633.34 M |
| 12/15/2025 | $49.14 | $49.12 (-0.04%) | $49.16 | $49.08 | 56.10 K | $632.56 M |
| 12/12/2025 | $49.09 | $49.09 (0%) | $49.12 | $49.07 | 26.01 K | $632.18 M |
| 12/11/2025 | $49.23 | $49.17 (-0.12%) | $49.25 | $49.13 | 47.31 K | $633.21 M |
| 12/10/2025 | $49.01 | $49.18 (0.35%) | $49.19 | $49.01 | 55.14 K | $632.42 M |
| 12/09/2025 | $49.10 | $49.04 (-0.12%) | $49.10 | $49.03 | 40.55 K | $630.62 M |
| 12/08/2025 | $49.10 | $49.09 (-0.02%) | $49.11 | $49.04 | 41.02 K | $631.26 M |
| 12/05/2025 | $49.18 | $49.16 (-0.04%) | $49.19 | $49.12 | 38.45 K | $632.75 M |
| 12/04/2025 | $49.18 | $49.16 (-0.04%) | $49.18 | $49.14 | 21.41 K | $599.85 M |
| 12/03/2025 | $49.19 | $49.23 (0.08%) | $49.23 | $49.17 | 23.42 K | $600.70 M |
| 12/02/2025 | $49.11 | $49.16 (0.1%) | $49.16 | $49.10 | 30.20 K | $599.85 M |
| 12/01/2025 | $49.14 | $49.12 (-0.04%) | $49.14 | $49.08 | 48.40 K | $599.36 M |
| 11/28/2025 | $49.42 | $49.42 (0%) | $49.43 | $49.37 | 22.40 K | $603.02 M |
| 11/26/2025 | $49.36 | $49.44 (0.16%) | $49.45 | $49.33 | 23.03 K | $603.26 M |
| 11/25/2025 | $49.29 | $49.38 (0.18%) | $49.43 | $49.28 | 42.90 K | $602.53 M |
| 11/24/2025 | $49.26 | $49.28 (0.04%) | $49.28 | $49.22 | 33.00 K | $601.31 M |
| 11/21/2025 | $49.19 | $49.22 (0.06%) | $49.22 | $49.14 | 103.53 K | $600.58 M |
| 11/20/2025 | $49.17 | $49.08 (-0.18%) | $49.17 | $49.06 | 496.71 K | $598.87 M |
| 11/19/2025 | $49.12 | $49.05 (-0.14%) | $49.12 | $49.03 | 35.90 K | $598.51 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.
