FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
49.27
-0.06 (-0.13%)
Oct 30, 2025, 4:00 PM EDT - Market closed
SKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 49.24 | 49.30 | 49.22 | 49.27 | 49.27 | -0.13% | 23,490 |
| Oct 29, 2025 | 49.50 | 49.50 | 49.31 | 49.33 | 49.33 | -0.35% | 19,804 |
| Oct 28, 2025 | 49.46 | 49.51 | 49.45 | 49.50 | 49.50 | 0.02% | 38,167 |
| Oct 27, 2025 | 49.45 | 49.50 | 49.41 | 49.49 | 49.49 | 0.04% | 31,968 |
| Oct 24, 2025 | 49.49 | 49.49 | 49.44 | 49.47 | 49.47 | 0.11% | 17,270 |
| Oct 23, 2025 | 49.43 | 49.44 | 49.41 | 49.42 | 49.42 | -0.06% | 31,826 |
| Oct 22, 2025 | 49.43 | 49.45 | 49.39 | 49.45 | 49.45 | 0.02% | 56,444 |
| Oct 21, 2025 | 49.45 | 49.49 | 49.43 | 49.44 | 49.44 | 0.03% | 38,425 |
| Oct 20, 2025 | 49.39 | 49.42 | 49.39 | 49.42 | 49.42 | 0.11% | 25,036 |
| Oct 17, 2025 | 49.40 | 49.42 | 49.35 | 49.37 | 49.37 | -0.12% | 42,303 |
| Oct 16, 2025 | 49.34 | 49.44 | 49.32 | 49.43 | 49.43 | 0.19% | 22,279 |
| Oct 15, 2025 | 49.35 | 49.38 | 49.29 | 49.33 | 49.33 | 0.02% | 28,361 |
| Oct 14, 2025 | 49.18 | 49.34 | 49.18 | 49.32 | 49.32 | 0.13% | 43,578 |
| Oct 13, 2025 | 49.16 | 49.27 | 49.16 | 49.26 | 49.26 | 0.22% | 15,663 |
| Oct 10, 2025 | 49.19 | 49.20 | 49.14 | 49.15 | 49.15 | 0.07% | 18,957 |
| Oct 9, 2025 | 49.12 | 49.13 | 49.08 | 49.11 | 49.11 | -0.08% | 15,763 |
| Oct 8, 2025 | 49.19 | 49.19 | 49.12 | 49.15 | 49.15 | -0.08% | 34,369 |
| Oct 7, 2025 | 49.13 | 49.20 | 49.13 | 49.19 | 49.19 | 0.18% | 45,032 |
| Oct 6, 2025 | 49.11 | 49.16 | 49.11 | 49.11 | 49.11 | -0.15% | 31,434 |
| Oct 3, 2025 | 49.22 | 49.22 | 49.17 | 49.18 | 49.18 | -0.05% | 36,626 |
| Oct 2, 2025 | 49.15 | 49.22 | 49.15 | 49.21 | 49.21 | 0.08% | 45,757 |
| Oct 1, 2025 | 49.16 | 49.18 | 49.12 | 49.17 | 49.17 | -0.17% | 37,110 |
| Sep 30, 2025 | 49.27 | 49.29 | 49.22 | 49.25 | 49.07 | 0.02% | 44,164 |
| Sep 29, 2025 | 49.21 | 49.25 | 49.16 | 49.24 | 49.06 | 0.16% | 48,681 |
| Sep 26, 2025 | 49.17 | 49.18 | 49.13 | 49.16 | 48.98 | 0.05% | 42,464 |
| Sep 25, 2025 | 49.14 | 49.15 | 49.08 | 49.13 | 48.95 | -0.18% | 46,378 |
| Sep 24, 2025 | 49.29 | 49.29 | 49.21 | 49.23 | 49.04 | -0.16% | 31,259 |
| Sep 23, 2025 | 49.29 | 49.31 | 49.26 | 49.31 | 49.12 | 0.05% | 34,618 |
| Sep 22, 2025 | 49.31 | 49.37 | 49.26 | 49.28 | 49.10 | -0.06% | 79,061 |
| Sep 19, 2025 | 49.30 | 49.31 | 49.29 | 49.31 | 49.13 | 0.02% | 19,464 |
| Sep 18, 2025 | 49.29 | 49.32 | 49.25 | 49.30 | 49.12 | -0.06% | 59,242 |
| Sep 17, 2025 | 49.41 | 49.46 | 49.31 | 49.33 | 49.15 | -0.12% | 23,962 |
| Sep 16, 2025 | 49.38 | 49.41 | 49.36 | 49.39 | 49.21 | 0.01% | 54,500 |
| Sep 15, 2025 | 49.34 | 49.39 | 49.34 | 49.39 | 49.20 | 0.15% | 35,411 |
| Sep 12, 2025 | 49.32 | 49.32 | 49.26 | 49.31 | 49.13 | -0.06% | 33,098 |
| Sep 11, 2025 | 49.31 | 49.38 | 49.29 | 49.34 | 49.16 | 0.18% | 61,294 |
| Sep 10, 2025 | 49.27 | 49.31 | 49.25 | 49.25 | 49.07 | 0.08% | 34,143 |
| Sep 9, 2025 | 49.22 | 49.25 | 49.16 | 49.21 | 49.03 | -0.05% | 33,197 |
| Sep 8, 2025 | 49.27 | 49.32 | 49.21 | 49.24 | 49.05 | 0.08% | 64,241 |
| Sep 5, 2025 | 49.25 | 49.25 | 49.19 | 49.20 | 49.02 | 0.27% | 56,443 |
| Sep 4, 2025 | 48.98 | 49.07 | 48.94 | 49.07 | 48.88 | 0.34% | 26,147 |
| Sep 3, 2025 | 48.80 | 48.92 | 48.80 | 48.90 | 48.72 | 0.24% | 49,801 |
| Sep 2, 2025 | 48.72 | 48.79 | 48.72 | 48.78 | 48.60 | -0.67% | 63,112 |
| Aug 29, 2025 | 49.05 | 49.11 | 49.02 | 49.11 | 48.75 | 0.10% | 23,956 |
| Aug 28, 2025 | 49.05 | 49.08 | 49.05 | 49.06 | 48.70 | 0.03% | 35,549 |
| Aug 27, 2025 | 48.97 | 49.05 | 48.97 | 49.05 | 48.68 | 0.08% | 46,021 |
| Aug 26, 2025 | 48.97 | 49.01 | 48.94 | 49.01 | 48.64 | 0.13% | 34,798 |
| Aug 25, 2025 | 48.95 | 48.97 | 48.84 | 48.94 | 48.58 | -0.13% | 29,710 |
| Aug 22, 2025 | 48.85 | 49.04 | 48.76 | 49.01 | 48.64 | 0.47% | 36,177 |
| Aug 21, 2025 | 48.84 | 48.84 | 48.75 | 48.78 | 48.41 | -0.20% | 19,438 |