Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

FlexShares Crdt-Scrd US Lng Corp Bd ETF (LKOR)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

42.24

+0.44

(+1.06%)

At close: 03:59PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	42.23	42.24	42.20	42.24	42.24	13,170
02 May 2024	41.54	41.80	41.54	41.80	41.80	2,200
01 May 2024	41.84	41.84	41.59	41.59	41.59	600
01 May 2024	0.193 Dividend
30 Apr 2024	41.56	41.69	41.47	41.47	41.28	500
29 Apr 2024	41.78	41.83	41.78	41.83	41.64	300
26 Apr 2024	41.66	41.66	41.57	41.57	41.38	600
25 Apr 2024	41.14	41.32	41.14	41.32	41.13	2,200
24 Apr 2024	41.47	41.47	41.47	41.47	41.28	300
23 Apr 2024	41.82	41.82	41.75	41.75	41.56	200
22 Apr 2024	41.54	41.72	41.54	41.72	41.52	400
19 Apr 2024	41.80	41.80	41.58	41.58	41.39	2,200
18 Apr 2024	41.67	41.67	41.48	41.49	41.30	3,800
17 Apr 2024	41.63	41.63	41.61	41.61	41.42	400
16 Apr 2024	41.19	41.32	41.19	41.32	41.13	1,000
15 Apr 2024	41.82	41.82	41.42	41.49	41.29	1,400
12 Apr 2024	42.24	42.24	42.24	42.24	42.05	100
11 Apr 2024	42.13	42.13	42.10	42.11	41.92	1,100
10 Apr 2024	42.70	42.70	42.19	42.24	42.05	3,500
09 Apr 2024	43.02	43.11	43.01	43.11	42.91	1,300
08 Apr 2024	42.84	42.84	42.81	42.81	42.61	1,500
05 Apr 2024	42.71	42.72	42.70	42.70	42.50	700
04 Apr 2024	43.04	43.04	42.92	42.93	42.73	700
03 Apr 2024	42.69	42.94	42.69	42.89	42.69	5,400
02 Apr 2024	42.53	42.86	42.53	42.86	42.66	3,200
01 Apr 2024	43.01	43.01	42.90	42.92	42.72	2,900
01 Apr 2024	0.2 Dividend
28 Mar 2024	43.83	43.84	43.80	43.80	43.40	1,000
27 Mar 2024	43.40	43.76	43.40	43.76	43.36	1,300
26 Mar 2024	43.37	43.37	43.37	43.37	42.97	1,200
25 Mar 2024	43.57	43.57	43.34	43.34	42.95	1,700
22 Mar 2024	43.55	43.64	43.53	43.59	43.19	3,200
21 Mar 2024	43.43	43.43	43.29	43.31	42.91	4,600
20 Mar 2024	43.18	43.23	43.00	43.23	42.84	2,500
19 Mar 2024	43.09	43.25	43.09	43.21	42.81	700
18 Mar 2024	43.04	43.10	43.04	43.04	42.64	500
15 Mar 2024	43.10	43.20	43.10	43.19	42.79	2,200
14 Mar 2024	43.47	43.47	43.06	43.07	42.67	10,500
13 Mar 2024	43.60	43.63	43.60	43.63	43.23	900
12 Mar 2024	43.71	43.71	43.65	43.65	43.25	400
11 Mar 2024	43.85	43.89	43.74	43.86	43.46	6,800
08 Mar 2024	43.91	43.93	43.75	43.84	43.44	2,400
07 Mar 2024	43.81	43.87	43.64	43.87	43.47	10,000
06 Mar 2024	43.69	43.78	43.69	43.70	43.30	1,600
05 Mar 2024	43.50	43.50	43.50	43.50	43.10	100
04 Mar 2024	43.17	43.17	43.11	43.11	42.71	1,600
01 Mar 2024	42.77	43.28	42.77	43.26	42.86	2,200
01 Mar 2024	0.186 Dividend
29 Feb 2024	43.31	43.31	43.11	43.11	42.53	800
28 Feb 2024	42.94	43.03	42.90	43.01	42.44	2,100
27 Feb 2024	43.15	43.15	43.06	43.06	42.48	4,800
26 Feb 2024	43.31	43.31	43.14	43.14	42.56	2,300
23 Feb 2024	43.41	43.41	43.35	43.35	42.76	500
22 Feb 2024	43.02	43.08	43.02	43.06	42.47	1,200
21 Feb 2024	42.97	42.98	42.86	42.96	42.38	8,100
20 Feb 2024	43.10	43.14	43.10	43.11	42.53	2,500
16 Feb 2024	42.86	42.96	42.76	42.96	42.38	2,900
15 Feb 2024	43.18	43.18	43.06	43.12	42.53	800
14 Feb 2024	42.81	42.88	42.81	42.88	42.30	2,200
13 Feb 2024	42.75	42.76	42.64	42.67	42.09	18,200
12 Feb 2024	43.22	43.23	43.09	43.20	42.62	7,400
09 Feb 2024	43.22	43.24	43.22	43.22	42.64	1,000
08 Feb 2024	43.45	43.45	43.33	43.33	42.74	2,700
07 Feb 2024	43.87	43.87	43.69	43.69	43.10	10,200
06 Feb 2024	43.83	43.92	43.83	43.92	43.32	2,200
05 Feb 2024	43.59	43.59	43.52	43.57	42.98	3,000
02 Feb 2024	44.12	44.23	44.09	44.23	43.63	1,700
01 Feb 2024	44.90	44.90	44.79	44.79	44.18	900
01 Feb 2024	0.2 Dividend
31 Jan 2024	44.63	44.63	44.35	44.37	43.58	6,800
30 Jan 2024	44.11	44.35	44.11	44.35	43.55	700
29 Jan 2024	44.00	44.12	43.89	44.12	43.33	1,300
26 Jan 2024	43.79	43.99	43.79	43.88	43.09	1,400
25 Jan 2024	43.80	43.95	43.80	43.95	43.16	3,100
24 Jan 2024	43.90	43.90	43.55	43.55	42.77	800
23 Jan 2024	43.68	43.69	43.67	43.69	42.91	600
22 Jan 2024	44.02	44.10	43.94	43.94	43.16	2,200
19 Jan 2024	43.66	43.78	43.51	43.78	43.00	1,900
18 Jan 2024	43.66	43.66	43.62	43.62	42.84	1,000
17 Jan 2024	43.75	43.80	43.75	43.80	43.02	1,100
16 Jan 2024	44.14	44.14	43.72	43.84	43.05	1,700
12 Jan 2024	44.56	44.56	44.51	44.51	43.72	2,100
11 Jan 2024	44.13	44.40	43.97	44.40	43.60	5,000
10 Jan 2024	44.40	44.40	44.09	44.09	43.30	3,200
09 Jan 2024	44.07	44.19	44.00	44.19	43.40	2,800
08 Jan 2024	44.01	44.05	44.01	44.05	43.26	1,500
05 Jan 2024	43.57	43.99	43.57	43.58	42.80	8,100
04 Jan 2024	43.79	43.81	43.79	43.81	43.03	400
03 Jan 2024	44.21	44.21	44.17	44.17	43.38	1,200
02 Jan 2024	44.42	44.42	44.26	44.26	43.46	5,400
29 Dec 2023	44.94	44.94	44.66	44.69	43.88	7,400
28 Dec 2023	45.12	45.12	45.02	45.02	44.22	2,000
27 Dec 2023	44.92	45.24	44.85	45.23	44.42	3,900
26 Dec 2023	44.52	44.68	44.51	44.58	43.78	3,500
22 Dec 2023	44.60	44.60	44.40	44.43	43.63	4,700
21 Dec 2023	44.78	44.79	44.41	44.62	43.82	8,300
20 Dec 2023	44.45	44.63	44.39	44.63	43.83	3,200
19 Dec 2023	44.51	44.66	44.49	44.49	43.69	2,900
18 Dec 2023	44.46	44.49	44.35	44.37	43.57	13,100
15 Dec 2023	44.72	44.72	44.62	44.69	43.89	7,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,928.14+2,615.64(+5.41%)

Best savings accounts that offer above inflation rates

FlexShares Crdt-Scrd US Lng Corp Bd ETF (LKOR)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,928.14
+2,615.64(+5.41%)