FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
48.67
-0.08 (-0.16%)
Jul 30, 2025, 4:00 PM - Market closed
SKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 48.69 | 48.77 | 48.67 | 48.67 | 48.67 | -0.15% | 35,447 |
| Jul 29, 2025 | 48.69 | 48.75 | 48.67 | 48.75 | 48.75 | 0.24% | 50,618 |
| Jul 28, 2025 | 48.66 | 48.66 | 48.61 | 48.63 | 48.63 | -0.07% | 58,495 |
| Jul 25, 2025 | 48.62 | 48.67 | 48.59 | 48.67 | 48.67 | 0.18% | 38,222 |
| Jul 24, 2025 | 48.56 | 48.62 | 48.55 | 48.58 | 48.58 | -0.08% | 23,974 |
| Jul 23, 2025 | 48.67 | 48.67 | 48.61 | 48.62 | 48.62 | -0.16% | 49,352 |
| Jul 22, 2025 | 48.66 | 48.70 | 48.65 | 48.69 | 48.69 | 0.13% | 19,816 |
| Jul 21, 2025 | 48.66 | 48.66 | 48.60 | 48.63 | 48.63 | 0.20% | 93,934 |
| Jul 18, 2025 | 48.53 | 48.56 | 48.52 | 48.54 | 48.54 | 0.16% | 19,607 |
| Jul 17, 2025 | 48.45 | 48.48 | 48.43 | 48.46 | 48.46 | 0.09% | 32,419 |
| Jul 16, 2025 | 48.41 | 48.44 | 48.36 | 48.42 | 48.42 | 0.16% | 55,755 |
| Jul 15, 2025 | 48.44 | 48.45 | 48.32 | 48.34 | 48.34 | -0.19% | 42,904 |
| Jul 14, 2025 | 48.44 | 48.44 | 48.38 | 48.43 | 48.43 | 0.03% | 49,689 |
| Jul 11, 2025 | 48.45 | 48.45 | 48.40 | 48.42 | 48.42 | -0.22% | 37,441 |
| Jul 10, 2025 | 48.51 | 48.53 | 48.46 | 48.52 | 48.52 | 0.02% | 43,085 |
| Jul 9, 2025 | 48.42 | 48.53 | 48.41 | 48.51 | 48.51 | 0.29% | 39,725 |
| Jul 8, 2025 | 48.39 | 48.40 | 48.35 | 48.37 | 48.37 | -0.14% | 85,741 |
| Jul 7, 2025 | 48.54 | 48.54 | 48.41 | 48.44 | 48.44 | -0.19% | 122,586 |
| Jul 3, 2025 | 48.56 | 48.58 | 48.52 | 48.53 | 48.53 | -0.14% | 28,259 |
| Jul 2, 2025 | 48.57 | 48.61 | 48.54 | 48.60 | 48.60 | 0.02% | 28,120 |
| Jul 1, 2025 | 48.58 | 48.62 | 48.53 | 48.59 | 48.59 | -0.39% | 30,070 |
| Jun 30, 2025 | 48.76 | 48.78 | 48.71 | 48.78 | 48.60 | 0.23% | 121,030 |
| Jun 27, 2025 | 48.65 | 48.73 | 48.63 | 48.67 | 48.49 | -0.02% | 45,950 |
| Jun 26, 2025 | 48.63 | 48.69 | 48.60 | 48.68 | 48.50 | 0.23% | 34,442 |
| Jun 25, 2025 | 48.57 | 48.60 | 48.53 | 48.57 | 48.39 | -0.06% | 22,265 |
| Jun 24, 2025 | 48.48 | 48.61 | 48.46 | 48.60 | 48.42 | 0.25% | 41,606 |
| Jun 23, 2025 | 48.44 | 48.51 | 48.41 | 48.48 | 48.30 | 0.21% | 52,854 |
| Jun 20, 2025 | 48.30 | 48.40 | 48.28 | 48.38 | 48.20 | 0.14% | 28,502 |
| Jun 18, 2025 | 48.33 | 48.39 | 48.27 | 48.31 | 48.13 | 0.07% | 92,858 |
| Jun 17, 2025 | 48.25 | 48.29 | 48.21 | 48.28 | 48.10 | 0.12% | 85,775 |
| Jun 16, 2025 | 48.24 | 48.30 | 48.21 | 48.22 | 48.04 | -0.01% | 20,405 |
| Jun 13, 2025 | 48.29 | 48.29 | 48.17 | 48.22 | 48.04 | -0.24% | 79,311 |
| Jun 12, 2025 | 48.28 | 48.34 | 48.28 | 48.34 | 48.16 | 0.19% | 57,978 |
| Jun 11, 2025 | 48.21 | 48.26 | 48.18 | 48.25 | 48.07 | 0.26% | 40,228 |
| Jun 10, 2025 | 48.15 | 48.16 | 48.09 | 48.12 | 47.94 | 0.12% | 17,124 |
| Jun 9, 2025 | 48.03 | 48.09 | 48.01 | 48.06 | 47.88 | 0.13% | 49,462 |
| Jun 6, 2025 | 48.05 | 48.07 | 47.99 | 48.00 | 47.82 | -0.48% | 32,709 |
| Jun 5, 2025 | 48.24 | 48.26 | 48.16 | 48.23 | 48.05 | -0.06% | 38,278 |
| Jun 4, 2025 | 48.21 | 48.28 | 48.18 | 48.26 | 48.08 | 0.37% | 27,864 |
| Jun 3, 2025 | 48.13 | 48.16 | 48.06 | 48.08 | 47.90 | - | 42,283 |
| Jun 2, 2025 | 48.09 | 48.09 | 48.02 | 48.08 | 47.90 | -0.52% | 32,378 |
| May 30, 2025 | 48.27 | 48.35 | 48.25 | 48.33 | 47.94 | 0.17% | 29,733 |
| May 29, 2025 | 48.21 | 48.27 | 48.21 | 48.25 | 47.86 | 0.21% | 25,968 |
| May 28, 2025 | 48.17 | 48.17 | 48.09 | 48.15 | 47.76 | -0.08% | 24,178 |
| May 27, 2025 | 48.11 | 48.21 | 48.11 | 48.19 | 47.80 | 0.29% | 31,598 |
| May 23, 2025 | 48.11 | 48.11 | 48.02 | 48.05 | 47.66 | 0.07% | 51,575 |
| May 22, 2025 | 47.91 | 48.03 | 47.88 | 48.02 | 47.63 | 0.24% | 83,907 |
| May 21, 2025 | 48.03 | 48.03 | 47.88 | 47.90 | 47.51 | -0.44% | 35,027 |
| May 20, 2025 | 48.16 | 48.16 | 48.05 | 48.11 | 47.72 | -0.06% | 35,618 |
| May 19, 2025 | 47.95 | 48.14 | 47.94 | 48.14 | 47.75 | 0.08% | 130,263 |