Skip to main content
FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
47.67
+0.08 (0.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

SKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202447.7447.7447.6647.6747.67-0.24%56,567
Dec 19, 202447.7947.8247.7247.7847.58-0.08%72,929
Dec 18, 202448.1648.1647.8047.8247.62-0.63%82,167
Dec 17, 202448.1348.1448.0948.1347.93-0.03%24,797
Dec 16, 202448.2048.2048.1148.1447.940.05%30,789
Dec 13, 202448.2148.2148.1048.1247.92-0.20%42,485
Dec 12, 202448.2948.2948.2148.2148.01-0.20%16,743
Dec 11, 202448.5548.5548.2248.3148.11-0.04%61,952
Dec 10, 202448.3448.3748.3048.3348.13-0.06%27,101
Dec 9, 202448.4148.4148.3448.3648.16-0.12%68,321
Dec 6, 202448.4648.4648.3748.4248.220.24%52,425
Dec 5, 202448.2348.3248.2348.3148.10-104,457
Dec 4, 202448.2148.3348.1748.3148.100.18%16,876
Dec 3, 202448.3148.3248.2048.2248.02-0.11%55,958
Dec 2, 202448.2348.2848.1848.2748.07-0.31%21,249
Nov 29, 202448.3948.4448.3948.4348.030.26%10,545
Nov 27, 202448.2848.3248.2448.3047.910.19%20,994
Nov 26, 202448.1948.2148.1548.2147.81-0.05%40,930
Nov 25, 202448.2548.2548.1848.2347.840.52%37,736
Nov 22, 202448.0048.0147.9847.9847.59-0.02%33,671
Nov 21, 202448.0548.0847.9747.9947.60-0.04%26,247
Nov 20, 202448.0048.0447.9948.0147.62-0.14%74,955
Nov 19, 202448.0748.1048.0448.0847.680.16%29,583
Nov 18, 202447.9848.0247.9348.0047.600.05%80,292
Nov 15, 202447.8548.0147.8147.9747.580.13%74,003
Nov 14, 202447.9948.0347.9047.9147.52-0.15%27,250
Nov 13, 202448.1548.1547.9647.9847.59-43,801
Nov 12, 202448.0848.0947.9547.9847.59-0.36%53,625
Nov 11, 202448.1148.1648.1148.1647.76-0.13%15,392
Nov 8, 202448.2148.2948.1948.2247.830.03%104,093
Nov 7, 202448.0248.2448.0248.2147.810.58%45,493
Nov 6, 202447.8648.0047.8647.9347.54-0.38%37,057
Nov 5, 202448.0748.1247.9448.1147.720.19%34,172
Nov 4, 202448.0448.0847.9948.0247.630.26%16,209
Nov 1, 202448.0848.0847.8847.8947.50-0.56%12,962
Oct 31, 202448.2248.2248.1248.1747.57-0.19%17,822
Oct 30, 202448.4048.4148.2148.2647.67-0.14%89,858
Oct 29, 202448.2148.3348.2048.3347.740.11%26,305
Oct 28, 202448.3548.3648.2548.2847.68-0.11%37,313
Oct 25, 202448.4648.4648.3248.3347.74-0.11%30,594
Oct 24, 202448.3348.4248.3348.3847.790.11%24,343
Oct 23, 202448.3548.3548.2948.3347.73-0.18%71,830
Oct 22, 202448.4448.4448.3748.4247.82-0.02%23,019
Oct 21, 202448.5448.5448.4248.4347.83-0.41%48,493
Oct 18, 202448.6748.6748.6248.6248.030.03%28,948
Oct 17, 202448.6548.6548.6048.6148.01-0.28%19,404
Oct 16, 202448.6948.7448.6948.7448.140.15%39,512
Oct 15, 202448.6648.6748.6348.6748.070.20%56,302
Oct 14, 202448.5248.5748.4948.5747.97-0.03%34,314
Oct 11, 202448.5848.6148.5548.5947.990.07%42,200
Oct 10, 202448.5648.5648.4248.5547.950.03%28,314
Oct 9, 202448.6048.6048.5148.5447.94-0.15%33,164
Oct 8, 202448.5848.6148.5048.6148.010.10%53,079
Oct 7, 202448.6148.6148.5448.5647.96-0.23%55,304
Oct 4, 202448.7848.7848.6548.6748.07-0.47%45,711
Oct 3, 202448.9748.9748.8948.9048.30-0.26%42,864
Oct 2, 202448.9649.0448.9149.0348.43-0.05%58,276
Oct 1, 202449.0549.0849.0149.0548.45-0.14%113,659
Sep 30, 202449.2149.2149.0849.1248.34-0.13%20,144
Sep 27, 202449.2249.2249.1349.1948.410.27%43,319
Sep 26, 202449.1249.1249.0249.0648.28-0.07%32,077
Sep 25, 202449.1749.1749.0949.0948.31-0.24%26,514
Sep 24, 202449.0849.2149.0749.2148.430.13%42,361
Sep 23, 202449.1249.1749.0949.1548.37-0.06%25,939
Sep 20, 202449.1049.2149.0749.1848.400.07%92,645
Sep 19, 202449.0949.1649.0849.1448.360.13%94,675
Sep 18, 202449.1749.2649.0849.0848.30-0.18%72,263
Sep 17, 202449.1949.1949.1349.1748.38-0.02%62,094
Sep 16, 202449.1749.1849.1149.1848.390.15%63,912
Sep 13, 202449.1349.1349.1049.1048.320.18%53,274
Sep 12, 202449.0349.0348.9449.0148.23-0.02%136,189
Sep 11, 202448.9949.0648.9649.0248.24-0.06%36,262
Sep 10, 202448.9849.0548.9549.0548.270.21%57,976
Sep 9, 202448.9548.9648.8848.9548.170.06%66,551
Sep 6, 202448.8849.0348.8448.9248.140.08%74,516
Sep 5, 202448.8648.8948.7648.8848.100.17%98,808
Sep 4, 202448.6448.8048.6348.7948.020.46%50,977
Sep 3, 202448.6248.6348.5548.5747.80-0.31%50,181
Aug 30, 202448.7848.7948.7148.7247.75-0.09%29,045
Aug 29, 202448.7548.7848.7148.7747.80-0.04%34,900
Aug 28, 202448.7748.8048.7648.7947.81-0.01%26,911
Aug 27, 202448.7348.8048.7148.7947.820.05%38,770
Aug 26, 202448.8748.8748.7648.7747.80-0.08%32,543
Aug 23, 202448.6948.8248.6948.8147.830.34%52,788
Aug 22, 202448.6748.6748.5848.6447.67-0.20%38,850
Aug 21, 202448.6748.7948.6348.7447.770.24%56,929
Aug 20, 202448.6148.6248.5748.6247.650.21%20,441
Aug 19, 202448.5348.5548.5048.5247.550.01%15,243
Aug 16, 202448.4948.5248.4348.5247.550.23%10,770
Aug 15, 202448.3848.4348.3848.4147.44-0.22%57,797
Aug 14, 202448.5348.5748.5148.5147.550.04%36,856
Aug 13, 202448.4548.5148.4248.4947.530.37%24,004
Aug 12, 202448.2148.3548.2148.3147.350.07%50,084
Aug 9, 202448.3048.3048.2148.2847.320.24%94,127
Aug 8, 202448.1648.1748.1248.1647.200.04%25,526
Aug 7, 202448.2448.2848.1348.1447.18-0.20%57,977
Aug 6, 202448.4048.4048.2348.2447.28-0.19%71,598
Aug 5, 202448.4348.4948.2948.3347.37-0.30%54,812
Aug 2, 202448.4548.4948.3648.4747.510.68%41,002
Aug 1, 202448.1148.1848.1048.1547.19-0.16%25,295