FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
48.39
-0.05 (-0.10%)
Jul 8, 2025, 12:27 PM - Market open

SKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202548.3948.4048.3848.39--0.11%11,678
Jul 7, 202548.5448.5448.4148.4448.44-0.19%122,586
Jul 3, 202548.5648.5848.5248.5348.53-0.14%28,259
Jul 2, 202548.5748.6148.5448.6048.600.02%28,120
Jul 1, 202548.5848.6248.5348.5948.59-0.39%30,070
Jun 30, 202548.7648.7848.7148.7848.600.23%121,030
Jun 27, 202548.6548.7348.6348.6748.49-0.02%45,950
Jun 26, 202548.6348.6948.6048.6848.500.23%34,442
Jun 25, 202548.5748.6048.5348.5748.39-0.06%22,265
Jun 24, 202548.4848.6148.4648.6048.420.25%41,606
Jun 23, 202548.4448.5148.4148.4848.300.21%52,854
Jun 20, 202548.3048.4048.2848.3848.200.14%28,502
Jun 18, 202548.3348.3948.2748.3148.130.07%92,858
Jun 17, 202548.2548.2948.2148.2848.100.12%85,775
Jun 16, 202548.2448.3048.2148.2248.04-0.01%20,405
Jun 13, 202548.2948.2948.1748.2248.04-0.24%79,311
Jun 12, 202548.2848.3448.2848.3448.160.19%57,978
Jun 11, 202548.2148.2648.1848.2548.070.26%40,228
Jun 10, 202548.1548.1648.0948.1247.940.12%17,124
Jun 9, 202548.0348.0948.0148.0647.880.13%49,462
Jun 6, 202548.0548.0747.9948.0047.82-0.48%32,709
Jun 5, 202548.2448.2648.1648.2348.05-0.06%38,278
Jun 4, 202548.2148.2848.1848.2648.080.37%27,864
Jun 3, 202548.1348.1648.0648.0847.90-42,283
Jun 2, 202548.0948.0948.0248.0847.90-0.52%32,378
May 30, 202548.2748.3548.2548.3347.940.17%29,733
May 29, 202548.2148.2748.2148.2547.860.21%25,968
May 28, 202548.1748.1748.0948.1547.76-0.08%24,178
May 27, 202548.1148.2148.1148.1947.800.29%31,598
May 23, 202548.1148.1148.0248.0547.660.07%51,575
May 22, 202547.9148.0347.8848.0247.630.24%83,907
May 21, 202548.0348.0347.8847.9047.51-0.44%35,027
May 20, 202548.1648.1648.0548.1147.72-0.06%35,618
May 19, 202547.9548.1447.9448.1447.750.08%130,263
May 16, 202548.1848.1848.0748.1047.710.08%20,212
May 15, 202547.9448.0647.9248.0647.670.46%20,090
May 14, 202547.9547.9647.8347.8447.45-0.23%42,241
May 13, 202547.9647.9647.9147.9547.560.13%51,887
May 12, 202547.8947.9347.8747.8947.50-0.08%41,070
May 9, 202548.0248.0347.9347.9347.54-58,977
May 8, 202548.0648.0647.9347.9347.54-0.26%25,318
May 7, 202548.0348.0948.0048.0547.660.12%40,140
May 6, 202547.9248.0047.8948.0047.610.18%30,512
May 5, 202547.8747.9247.8347.9147.520.02%62,614
May 2, 202547.9747.9947.8847.9047.51-0.23%56,588
May 1, 202548.1748.1748.0148.0147.62-0.60%59,806
Apr 30, 202548.3148.3648.2648.3047.71-0.07%34,408
Apr 29, 202548.2648.3748.2648.3447.740.11%17,826
Apr 28, 202548.1548.2948.1448.2847.690.19%36,384
Apr 25, 202548.0848.2048.0848.1947.600.30%28,098