Skip to main content
logo
FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
48.49
-0.12 (-0.25%)
At close: Mar 13, 2026, 4:00 PM EDT
48.50
+0.01 (0.02%)
After-hours: Mar 13, 2026, 4:15 PM EDT

SKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202648.6448.6848.4848.4948.49-0.24%69,102
Mar 12, 202648.7148.7148.5648.6148.61-0.38%78,181
Mar 11, 202648.9448.9448.7848.7948.79-0.38%164,723
Mar 10, 202648.9949.0948.9748.9848.98-0.25%57,603
Mar 9, 202648.9049.1048.8949.1049.100.24%110,998
Mar 6, 202648.9049.0648.8948.9848.98-0.16%95,521
Mar 5, 202649.0249.0749.0049.0649.06-0.16%159,016
Mar 4, 202649.1749.1949.1349.1449.14-0.02%53,762
Mar 3, 202648.9749.1948.9549.1549.15-0.05%49,437
Mar 2, 202649.2149.2149.1249.1849.18-0.62%110,649
Feb 27, 202649.5049.5349.4649.4849.300.06%29,447
Feb 26, 202649.4149.4549.3949.4549.270.07%52,378
Feb 25, 202649.4249.4449.4049.4249.24-0.06%46,332
Feb 24, 202649.4149.4549.4049.4549.27-0.01%62,680
Feb 23, 202649.4049.4649.3949.4549.270.11%42,102
Feb 20, 202649.3749.4149.3549.4049.220.03%66,415
Feb 19, 202649.3449.3949.3249.3849.200.03%30,084
Feb 18, 202649.3649.3849.3549.3749.19-0.05%30,019
Feb 17, 202649.3749.4049.3449.3949.210.03%44,573
Feb 13, 202649.3749.3949.3549.3849.200.16%78,251
Feb 12, 202649.2349.3049.2049.3049.120.20%44,260
Feb 11, 202649.1749.2649.1549.2049.02-0.02%111,199
Feb 10, 202649.2349.2549.2049.2149.030.09%26,438
Feb 9, 202649.1349.1749.1249.1648.990.02%79,684
Feb 6, 202649.1349.1649.1149.1548.98-85,786
Feb 5, 202649.0649.1649.0449.1548.980.32%37,938
Feb 4, 202648.9849.0148.9749.0048.82-0.04%25,760
Feb 3, 202649.0049.0248.9749.0248.840.02%23,379
Feb 2, 202649.1149.1149.0049.0148.83-0.52%37,539
Jan 30, 202649.2449.2749.2149.2648.89-22,807
Jan 29, 202649.1949.2849.1649.2648.890.09%50,154
Jan 28, 202649.2149.2449.1749.2248.85-111,681
Jan 27, 202649.2149.2449.2049.2248.850.01%30,141
Jan 26, 202649.2149.2249.1949.2148.840.03%18,940
Jan 23, 202649.1649.2149.1249.2048.830.12%41,363
Jan 22, 202649.1349.1749.1149.1448.77-79,862
Jan 21, 202649.0649.1549.0649.1448.770.20%56,520
Jan 20, 202649.0349.0749.0349.0448.67-0.21%68,392
Jan 16, 202649.1649.1749.1249.1448.77-0.11%33,053
Jan 15, 202649.2249.2449.1849.2048.83-0.09%29,987
Jan 14, 202649.2149.2549.1949.2448.870.12%25,248
Jan 13, 202649.1649.1949.1549.1848.810.15%38,440
Jan 12, 202649.1049.1449.0949.1148.74-0.07%74,451
Jan 9, 202649.1049.1849.1049.1448.77-70,145
Jan 8, 202649.1449.1549.1049.1448.77-0.10%35,242
Jan 7, 202649.2149.2349.1849.1948.82-0.04%59,246
Jan 6, 202649.1649.2149.1149.2148.840.10%27,223
Jan 5, 202649.1349.1949.1049.1648.790.10%58,332
Jan 2, 202649.1649.1649.0849.1148.74-0.03%35,741
Dec 31, 202549.1349.1949.1249.1348.76-0.14%41,415