FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
49.04
-0.10 (-0.21%)
Jan 20, 2026, 4:00 PM EST - Market closed
SKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 49.03 | 49.07 | 49.03 | 49.04 | 49.04 | -0.21% | 68,392 |
| Jan 16, 2026 | 49.16 | 49.17 | 49.12 | 49.14 | 49.14 | -0.11% | 33,053 |
| Jan 15, 2026 | 49.22 | 49.24 | 49.18 | 49.20 | 49.20 | -0.09% | 29,987 |
| Jan 14, 2026 | 49.21 | 49.25 | 49.19 | 49.24 | 49.24 | 0.12% | 25,248 |
| Jan 13, 2026 | 49.16 | 49.19 | 49.15 | 49.18 | 49.18 | 0.15% | 38,440 |
| Jan 12, 2026 | 49.10 | 49.14 | 49.09 | 49.11 | 49.11 | -0.07% | 74,451 |
| Jan 9, 2026 | 49.10 | 49.18 | 49.10 | 49.14 | 49.14 | - | 70,145 |
| Jan 8, 2026 | 49.14 | 49.15 | 49.10 | 49.14 | 49.14 | -0.10% | 35,242 |
| Jan 7, 2026 | 49.21 | 49.23 | 49.18 | 49.19 | 49.19 | -0.04% | 59,246 |
| Jan 6, 2026 | 49.16 | 49.21 | 49.11 | 49.21 | 49.21 | 0.10% | 27,223 |
| Jan 5, 2026 | 49.13 | 49.19 | 49.10 | 49.16 | 49.16 | 0.10% | 58,332 |
| Jan 2, 2026 | 49.16 | 49.16 | 49.08 | 49.11 | 49.11 | -0.03% | 35,741 |
| Dec 31, 2025 | 49.13 | 49.19 | 49.12 | 49.13 | 49.13 | -0.14% | 41,415 |
| Dec 30, 2025 | 49.15 | 49.22 | 49.15 | 49.20 | 49.20 | -0.01% | 55,896 |
| Dec 29, 2025 | 49.16 | 49.21 | 49.15 | 49.20 | 49.20 | 0.06% | 25,084 |
| Dec 26, 2025 | 49.16 | 49.17 | 49.11 | 49.17 | 49.17 | 0.09% | 35,846 |
| Dec 24, 2025 | 49.05 | 49.13 | 49.04 | 49.13 | 49.13 | 0.21% | 29,373 |
| Dec 23, 2025 | 48.95 | 49.04 | 48.93 | 49.02 | 49.02 | - | 47,652 |
| Dec 22, 2025 | 49.03 | 49.03 | 48.99 | 49.02 | 49.02 | -0.01% | 46,252 |
| Dec 19, 2025 | 49.04 | 49.05 | 49.01 | 49.03 | 49.03 | -0.48% | 70,021 |
| Dec 18, 2025 | 49.27 | 49.28 | 49.22 | 49.26 | 49.06 | 0.18% | 37,860 |
| Dec 17, 2025 | 49.15 | 49.18 | 49.14 | 49.17 | 48.97 | -0.01% | 47,006 |
| Dec 16, 2025 | 49.12 | 49.19 | 49.10 | 49.18 | 48.98 | 0.13% | 36,892 |
| Dec 15, 2025 | 49.14 | 49.16 | 49.08 | 49.12 | 48.92 | 0.05% | 56,082 |
| Dec 12, 2025 | 49.09 | 49.12 | 49.07 | 49.09 | 48.89 | -0.16% | 26,008 |
| Dec 11, 2025 | 49.23 | 49.25 | 49.13 | 49.17 | 48.97 | -0.02% | 47,312 |
| Dec 10, 2025 | 49.01 | 49.19 | 49.01 | 49.18 | 48.98 | 0.29% | 55,136 |
| Dec 9, 2025 | 49.10 | 49.10 | 49.03 | 49.04 | 48.84 | -0.09% | 40,546 |
| Dec 8, 2025 | 49.10 | 49.11 | 49.04 | 49.09 | 48.89 | -0.15% | 41,024 |
| Dec 5, 2025 | 49.18 | 49.19 | 49.12 | 49.16 | 48.96 | - | 38,448 |
| Dec 4, 2025 | 49.18 | 49.18 | 49.14 | 49.16 | 48.96 | -0.13% | 21,410 |
| Dec 3, 2025 | 49.19 | 49.23 | 49.17 | 49.23 | 49.03 | 0.14% | 23,419 |
| Dec 2, 2025 | 49.11 | 49.16 | 49.10 | 49.16 | 48.96 | 0.07% | 30,175 |
| Dec 1, 2025 | 49.14 | 49.14 | 49.08 | 49.12 | 48.92 | -0.60% | 48,375 |
| Nov 28, 2025 | 49.42 | 49.43 | 49.37 | 49.42 | 49.03 | -0.05% | 22,357 |
| Nov 26, 2025 | 49.36 | 49.45 | 49.33 | 49.44 | 49.06 | 0.12% | 23,027 |
| Nov 25, 2025 | 49.29 | 49.43 | 49.28 | 49.38 | 49.00 | 0.20% | 42,895 |
| Nov 24, 2025 | 49.26 | 49.28 | 49.22 | 49.28 | 48.90 | 0.12% | 32,953 |
| Nov 21, 2025 | 49.19 | 49.22 | 49.14 | 49.22 | 48.84 | 0.29% | 103,530 |
| Nov 20, 2025 | 49.17 | 49.17 | 49.06 | 49.08 | 48.70 | 0.06% | 496,712 |
| Nov 19, 2025 | 49.12 | 49.12 | 49.03 | 49.05 | 48.67 | -0.02% | 35,887 |
| Nov 18, 2025 | 49.07 | 49.11 | 49.03 | 49.06 | 48.69 | 0.07% | 40,009 |
| Nov 17, 2025 | 49.02 | 49.06 | 49.01 | 49.03 | 48.65 | 0.03% | 42,780 |
| Nov 14, 2025 | 49.11 | 49.11 | 49.01 | 49.02 | 48.64 | -0.11% | 43,551 |
| Nov 13, 2025 | 49.07 | 49.10 | 49.04 | 49.07 | 48.69 | -0.16% | 64,851 |
| Nov 12, 2025 | 49.16 | 49.16 | 49.12 | 49.15 | 48.77 | -0.10% | 42,195 |
| Nov 11, 2025 | 49.11 | 49.20 | 49.11 | 49.20 | 48.82 | 0.26% | 30,403 |
| Nov 10, 2025 | 49.06 | 49.09 | 49.05 | 49.07 | 48.69 | 0.02% | 39,350 |
| Nov 7, 2025 | 49.06 | 49.10 | 49.04 | 49.06 | 48.68 | -0.04% | 36,142 |
| Nov 6, 2025 | 49.04 | 49.09 | 49.04 | 49.08 | 48.70 | 0.25% | 22,645 |