Skip to main content
FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
47.85
+0.09 (0.19%)
Jan 21, 2025, 4:00 PM EST - Market closed

SKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202547.8747.8747.8047.8547.850.19%139,059
Jan 17, 202547.8247.8247.7547.7647.76-0.02%113,752
Jan 16, 202547.6547.7947.6447.7747.770.19%45,500
Jan 15, 202547.7047.7047.6347.6847.680.59%100,597
Jan 14, 202547.3647.4047.3547.4047.400.11%48,435
Jan 13, 202547.4247.4247.3347.3547.35-0.23%69,982
Jan 10, 202547.6047.6047.4047.4647.46-0.29%80,902
Jan 8, 202547.5647.6447.5647.6047.60-62,195
Jan 7, 202547.6647.6647.5547.6047.60-0.13%32,535
Jan 6, 202547.7147.7147.6547.6647.66-0.15%34,917
Jan 3, 202547.7547.7647.7047.7347.730.04%25,860
Jan 2, 202547.7647.7747.6847.7147.710.02%9,929
Dec 31, 202447.7447.7947.6747.7047.70-0.06%36,692
Dec 30, 202447.6847.7447.6847.7347.730.25%25,199
Dec 27, 202447.7247.7247.6047.6147.61-0.13%50,758
Dec 26, 202447.6047.6747.5547.6747.670.10%84,754
Dec 24, 202447.5647.6247.5647.6247.620.04%30,611
Dec 23, 202447.6647.6647.5847.6047.60-0.14%112,027
Dec 20, 202447.7447.7447.6647.6747.67-0.24%56,567
Dec 19, 202447.7947.8247.7247.7847.58-0.08%72,929
Dec 18, 202448.1648.1647.8047.8247.62-0.63%82,167
Dec 17, 202448.1348.1448.0948.1347.93-0.03%24,797
Dec 16, 202448.2048.2048.1148.1447.940.05%30,789
Dec 13, 202448.2148.2148.1048.1247.92-0.20%42,485
Dec 12, 202448.2948.2948.2148.2148.01-0.20%16,743
Dec 11, 202448.5548.5548.2248.3148.11-0.04%61,952
Dec 10, 202448.3448.3748.3048.3348.13-0.06%27,101
Dec 9, 202448.4148.4148.3448.3648.16-0.12%68,321
Dec 6, 202448.4648.4648.3748.4248.220.24%52,425
Dec 5, 202448.2348.3248.2348.3148.10-104,457
Dec 4, 202448.2148.3348.1748.3148.100.18%16,876
Dec 3, 202448.3148.3248.2048.2248.02-0.11%55,958
Dec 2, 202448.2348.2848.1848.2748.07-0.31%21,249
Nov 29, 202448.3948.4448.3948.4348.030.26%10,545
Nov 27, 202448.2848.3248.2448.3047.910.19%20,994
Nov 26, 202448.1948.2148.1548.2147.81-0.05%40,930
Nov 25, 202448.2548.2548.1848.2347.840.52%37,736
Nov 22, 202448.0048.0147.9847.9847.59-0.02%33,671
Nov 21, 202448.0548.0847.9747.9947.60-0.04%26,247
Nov 20, 202448.0048.0447.9948.0147.62-0.14%74,955
Nov 19, 202448.0748.1048.0448.0847.680.16%29,583
Nov 18, 202447.9848.0247.9348.0047.600.05%80,292
Nov 15, 202447.8548.0147.8147.9747.580.13%74,003
Nov 14, 202447.9948.0347.9047.9147.52-0.15%27,250
Nov 13, 202448.1548.1547.9647.9847.59-43,801
Nov 12, 202448.0848.0947.9547.9847.59-0.36%53,625
Nov 11, 202448.1148.1648.1148.1647.76-0.13%15,392
Nov 8, 202448.2148.2948.1948.2247.830.03%104,093
Nov 7, 202448.0248.2448.0248.2147.810.58%45,493
Nov 6, 202447.8648.0047.8647.9347.54-0.38%37,057
Nov 5, 202448.0748.1247.9448.1147.720.19%34,172
Nov 4, 202448.0448.0847.9948.0247.630.26%16,209
Nov 1, 202448.0848.0847.8847.8947.50-0.56%12,962
Oct 31, 202448.2248.2248.1248.1747.57-0.19%17,822
Oct 30, 202448.4048.4148.2148.2647.67-0.14%89,858
Oct 29, 202448.2148.3348.2048.3347.740.11%26,305
Oct 28, 202448.3548.3648.2548.2847.68-0.11%37,313
Oct 25, 202448.4648.4648.3248.3347.74-0.11%30,594
Oct 24, 202448.3348.4248.3348.3847.790.11%24,343
Oct 23, 202448.3548.3548.2948.3347.73-0.18%71,830
Oct 22, 202448.4448.4448.3748.4247.82-0.02%23,019
Oct 21, 202448.5448.5448.4248.4347.83-0.41%48,493
Oct 18, 202448.6748.6748.6248.6248.030.03%28,948
Oct 17, 202448.6548.6548.6048.6148.01-0.28%19,404
Oct 16, 202448.6948.7448.6948.7448.140.15%39,512
Oct 15, 202448.6648.6748.6348.6748.070.20%56,302
Oct 14, 202448.5248.5748.4948.5747.97-0.03%34,314
Oct 11, 202448.5848.6148.5548.5947.990.07%42,200
Oct 10, 202448.5648.5648.4248.5547.950.03%28,314
Oct 9, 202448.6048.6048.5148.5447.94-0.15%33,164
Oct 8, 202448.5848.6148.5048.6148.010.10%53,079
Oct 7, 202448.6148.6148.5448.5647.96-0.23%55,304
Oct 4, 202448.7848.7848.6548.6748.07-0.47%45,711
Oct 3, 202448.9748.9748.8948.9048.30-0.26%42,864
Oct 2, 202448.9649.0448.9149.0348.43-0.05%58,276
Oct 1, 202449.0549.0849.0149.0548.45-0.14%113,659
Sep 30, 202449.2149.2149.0849.1248.34-0.13%20,144
Sep 27, 202449.2249.2249.1349.1948.410.27%43,319
Sep 26, 202449.1249.1249.0249.0648.28-0.07%32,077
Sep 25, 202449.1749.1749.0949.0948.31-0.24%26,514
Sep 24, 202449.0849.2149.0749.2148.430.13%42,361
Sep 23, 202449.1249.1749.0949.1548.37-0.06%25,939
Sep 20, 202449.1049.2149.0749.1848.400.07%92,645
Sep 19, 202449.0949.1649.0849.1448.360.13%94,675
Sep 18, 202449.1749.2649.0849.0848.30-0.18%72,263
Sep 17, 202449.1949.1949.1349.1748.38-0.02%62,094
Sep 16, 202449.1749.1849.1149.1848.390.15%63,912
Sep 13, 202449.1349.1349.1049.1048.320.18%53,274
Sep 12, 202449.0349.0348.9449.0148.23-0.02%136,189
Sep 11, 202448.9949.0648.9649.0248.24-0.06%36,262
Sep 10, 202448.9849.0548.9549.0548.270.21%57,976
Sep 9, 202448.9548.9648.8848.9548.170.06%66,551
Sep 6, 202448.8849.0348.8448.9248.140.08%74,516
Sep 5, 202448.8648.8948.7648.8848.100.17%98,808
Sep 4, 202448.6448.8048.6348.7948.020.46%50,977
Sep 3, 202448.6248.6348.5548.5747.80-0.31%50,181
Aug 30, 202448.7848.7948.7148.7247.75-0.09%29,045
Aug 29, 202448.7548.7848.7148.7747.80-0.04%34,900
Aug 28, 202448.7748.8048.7648.7947.81-0.01%26,911
Aug 27, 202448.7348.8048.7148.7947.820.05%38,770