Skip to main content
FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
47.93
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
47.93
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT

SKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202548.0248.0347.9347.93--58,977
May 8, 202548.0648.0647.9347.9347.93-0.26%25,318
May 7, 202548.0348.0948.0048.0548.050.12%40,140
May 6, 202547.9248.0047.8948.0048.000.18%30,512
May 5, 202547.8747.9247.8347.9147.910.02%62,614
May 2, 202547.9747.9947.8847.9047.90-0.23%56,588
May 1, 202548.1748.1748.0148.0148.01-0.60%59,806
Apr 30, 202548.3148.3648.2648.3048.10-0.07%34,408
Apr 29, 202548.2648.3748.2648.3448.140.11%17,826
Apr 28, 202548.1548.2948.1448.2848.080.19%36,384
Apr 25, 202548.0848.2048.0848.1947.990.30%28,098
Apr 24, 202547.9148.0747.9148.0547.850.54%55,876
Apr 23, 202548.0048.0547.7847.7947.590.10%30,083
Apr 22, 202547.7847.8147.7347.7447.540.08%29,473
Apr 21, 202547.7847.8647.6847.7047.50-0.36%45,255
Apr 17, 202547.9147.9147.8347.8747.670.10%25,599
Apr 16, 202547.7347.8447.6147.8247.620.29%86,496
Apr 15, 202547.6647.7747.5847.6847.480.32%35,295
Apr 14, 202547.4847.6347.4847.5347.330.49%138,318
Apr 11, 202547.3947.3947.0147.3047.11-0.30%56,832
Apr 10, 202547.7447.7447.3947.4447.25-0.86%87,692
Apr 9, 202547.4447.8547.0647.8547.650.67%66,809
Apr 8, 202547.7547.8147.5047.5347.33-0.36%119,554
Apr 7, 202548.1148.1147.7047.7047.50-1.04%124,970
Apr 4, 202548.3748.5148.1648.2048.00-0.37%68,166
Apr 3, 202548.4248.4848.3748.3848.180.31%97,484
Apr 2, 202548.2648.2648.1648.2348.030.04%104,806
Apr 1, 202548.2248.2648.2048.2148.01-0.25%36,138
Mar 31, 202548.3248.3748.2548.3347.930.04%29,617
Mar 28, 202548.2648.3248.2348.3147.910.31%34,719
Mar 27, 202548.1548.1648.1248.1647.770.02%42,968
Mar 26, 202548.1948.2048.1348.1547.76-0.10%43,486
Mar 25, 202548.1748.3448.1648.2047.800.10%41,563
Mar 24, 202548.2148.2348.1448.1547.76-0.23%311,720
Mar 21, 202548.3148.3348.2248.2647.86-42,078
Mar 20, 202548.4148.4148.2648.2647.86-47,387
Mar 19, 202548.1148.2948.0748.2647.860.33%47,043
Mar 18, 202548.0748.1448.0348.1047.710.15%78,442
Mar 17, 202548.0948.1248.0348.0347.640.04%29,146
Mar 14, 202548.0548.0748.0148.0147.62-0.06%38,796
Mar 13, 202547.9048.0547.9048.0447.650.13%28,794
Mar 12, 202548.0448.0747.9847.9847.59-0.19%32,343
Mar 11, 202548.2048.2348.0648.0747.68-0.31%65,436
Mar 10, 202548.2648.2848.2048.2247.820.23%54,151
Mar 7, 202548.3148.3148.0848.1147.72-0.08%37,917
Mar 6, 202548.1948.2148.1148.1547.76-0.08%85,302
Mar 5, 202548.3948.3948.1948.1947.79-0.19%154,720
Mar 4, 202548.4048.4248.2848.2847.88-0.10%87,889
Mar 3, 202548.2548.3548.2148.3347.93-0.27%45,033
Feb 28, 202548.4348.4748.3748.4647.880.29%38,140