Skip to main content
logo
FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
49.40
+0.02 (0.03%)
Feb 20, 2026, 4:00 PM EST - Market closed

SKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202649.3749.4149.3549.4049.400.03%66,415
Feb 19, 202649.3449.3949.3249.3849.380.03%30,084
Feb 18, 202649.3649.3849.3549.3749.37-0.05%30,019
Feb 17, 202649.3749.4049.3449.3949.390.03%44,573
Feb 13, 202649.3749.3949.3549.3849.380.16%78,251
Feb 12, 202649.2349.3049.2049.3049.300.20%44,260
Feb 11, 202649.1749.2649.1549.2049.20-0.02%111,199
Feb 10, 202649.2349.2549.2049.2149.210.09%26,438
Feb 9, 202649.1349.1749.1249.1649.160.02%79,684
Feb 6, 202649.1349.1649.1149.1549.15-85,786
Feb 5, 202649.0649.1649.0449.1549.150.32%37,938
Feb 4, 202648.9849.0148.9749.0049.00-0.04%25,760
Feb 3, 202649.0049.0248.9749.0249.020.02%23,379
Feb 2, 202649.1149.1149.0049.0149.01-0.52%37,539
Jan 30, 202649.2449.2749.2149.2649.07-22,807
Jan 29, 202649.1949.2849.1649.2649.070.09%50,154
Jan 28, 202649.2149.2449.1749.2249.02-111,681
Jan 27, 202649.2149.2449.2049.2249.020.01%30,141
Jan 26, 202649.2149.2249.1949.2149.020.03%18,940
Jan 23, 202649.1649.2149.1249.2049.000.12%41,363
Jan 22, 202649.1349.1749.1149.1448.94-79,862
Jan 21, 202649.0649.1549.0649.1448.940.20%56,520
Jan 20, 202649.0349.0749.0349.0448.84-0.21%68,392
Jan 16, 202649.1649.1749.1249.1448.95-0.11%33,053
Jan 15, 202649.2249.2449.1849.2049.00-0.09%29,987
Jan 14, 202649.2149.2549.1949.2449.050.12%25,248
Jan 13, 202649.1649.1949.1549.1848.990.15%38,440
Jan 12, 202649.1049.1449.0949.1148.91-0.07%74,451
Jan 9, 202649.1049.1849.1049.1448.95-70,145
Jan 8, 202649.1449.1549.1049.1448.95-0.10%35,242
Jan 7, 202649.2149.2349.1849.1949.00-0.04%59,246
Jan 6, 202649.1649.2149.1149.2149.020.10%27,223
Jan 5, 202649.1349.1949.1049.1648.970.10%58,332
Jan 2, 202649.1649.1649.0849.1148.92-0.03%35,741
Dec 31, 202549.1349.1949.1249.1348.93-0.14%41,415
Dec 30, 202549.1549.2249.1549.2049.00-0.01%55,896
Dec 29, 202549.1649.2149.1549.2049.010.06%25,084
Dec 26, 202549.1649.1749.1149.1748.980.09%35,846
Dec 24, 202549.0549.1349.0449.1348.930.21%29,373
Dec 23, 202548.9549.0448.9349.0248.83-47,652
Dec 22, 202549.0349.0348.9949.0248.83-0.01%46,252
Dec 19, 202549.0449.0549.0149.0348.83-0.48%70,021
Dec 18, 202549.2749.2849.2249.2648.870.18%37,860
Dec 17, 202549.1549.1849.1449.1748.78-0.01%47,006
Dec 16, 202549.1249.1949.1049.1848.790.13%36,892
Dec 15, 202549.1449.1649.0849.1248.720.05%56,082
Dec 12, 202549.0949.1249.0749.0948.70-0.16%26,008
Dec 11, 202549.2349.2549.1349.1748.78-0.02%47,312
Dec 10, 202549.0149.1949.0149.1848.790.29%55,136
Dec 9, 202549.1049.1049.0349.0448.65-0.09%40,546