Skip to main content
FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
48.01
-0.07 (-0.14%)
Nov 20, 2024, 4:00 PM EST - Market closed

SKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202448.0048.0447.9948.0148.01-0.14%74,955
Nov 19, 202448.0748.1048.0448.0848.080.16%29,583
Nov 18, 202447.9848.0247.9348.0048.000.05%80,292
Nov 15, 202447.8548.0147.8147.9747.970.13%74,003
Nov 14, 202447.9948.0347.9047.9147.91-0.15%27,250
Nov 13, 202448.1548.1547.9647.9847.98-43,801
Nov 12, 202448.0848.0947.9547.9847.98-0.36%53,625
Nov 11, 202448.1148.1648.1148.1648.16-0.13%15,392
Nov 8, 202448.2148.2948.1948.2248.220.03%104,093
Nov 7, 202448.0248.2448.0248.2148.210.58%45,493
Nov 6, 202447.8648.0047.8647.9347.93-0.38%37,057
Nov 5, 202448.0748.1247.9448.1148.110.19%34,172
Nov 4, 202448.0448.0847.9948.0248.020.26%16,209
Nov 1, 202448.0848.0847.8847.8947.89-0.56%12,962
Oct 31, 202448.2248.2248.1248.1747.97-0.19%17,822
Oct 30, 202448.4048.4148.2148.2648.06-0.14%89,858
Oct 29, 202448.2148.3348.2048.3348.130.11%26,305
Oct 28, 202448.3548.3648.2548.2848.07-0.11%37,313
Oct 25, 202448.4648.4648.3248.3348.13-0.11%30,594
Oct 24, 202448.3348.4248.3348.3848.180.11%24,343
Oct 23, 202448.3548.3548.2948.3348.13-0.18%71,830
Oct 22, 202448.4448.4448.3748.4248.21-0.02%23,019
Oct 21, 202448.5448.5448.4248.4348.22-0.41%48,493
Oct 18, 202448.6748.6748.6248.6248.420.03%28,948
Oct 17, 202448.6548.6548.6048.6148.40-0.28%19,404
Oct 16, 202448.6948.7448.6948.7448.540.15%39,512
Oct 15, 202448.6648.6748.6348.6748.460.20%56,302
Oct 14, 202448.5248.5748.4948.5748.37-0.03%34,314
Oct 11, 202448.5848.6148.5548.5948.380.07%42,200
Oct 10, 202448.5648.5648.4248.5548.350.03%28,314
Oct 9, 202448.6048.6048.5148.5448.33-0.15%33,164
Oct 8, 202448.5848.6148.5048.6148.410.10%53,079
Oct 7, 202448.6148.6148.5448.5648.36-0.23%55,304
Oct 4, 202448.7848.7848.6548.6748.47-0.47%45,711
Oct 3, 202448.9748.9748.8948.9048.70-0.26%42,864
Oct 2, 202448.9649.0448.9149.0348.82-0.05%58,276
Oct 1, 202449.0549.0849.0149.0548.85-0.14%113,659
Sep 30, 202449.2149.2149.0849.1248.74-0.13%20,144
Sep 27, 202449.2249.2249.1349.1948.800.27%43,319
Sep 26, 202449.1249.1249.0249.0648.67-0.07%32,077
Sep 25, 202449.1749.1749.0949.0948.71-0.24%26,514
Sep 24, 202449.0849.2149.0749.2148.830.13%42,361
Sep 23, 202449.1249.1749.0949.1548.76-0.06%25,939
Sep 20, 202449.1049.2149.0749.1848.790.07%92,645
Sep 19, 202449.0949.1649.0849.1448.760.13%94,675
Sep 18, 202449.1749.2649.0849.0848.69-0.18%72,263
Sep 17, 202449.1949.1949.1349.1748.78-0.02%62,094
Sep 16, 202449.1749.1849.1149.1848.790.15%63,912
Sep 13, 202449.1349.1349.1049.1048.720.18%53,274
Sep 12, 202449.0349.0348.9449.0148.63-0.02%136,189
Sep 11, 202448.9949.0648.9649.0248.64-0.06%36,262
Sep 10, 202448.9849.0548.9549.0548.670.21%57,976
Sep 9, 202448.9548.9648.8848.9548.560.06%66,551
Sep 6, 202448.8849.0348.8448.9248.530.08%74,516
Sep 5, 202448.8648.8948.7648.8848.500.17%98,808
Sep 4, 202448.6448.8048.6348.7948.410.46%50,977
Sep 3, 202448.6248.6348.5548.5748.19-0.31%50,181
Aug 30, 202448.7848.7948.7148.7248.15-0.09%29,045
Aug 29, 202448.7548.7848.7148.7748.19-0.04%34,900
Aug 28, 202448.7748.8048.7648.7948.21-0.01%26,911
Aug 27, 202448.7348.8048.7148.7948.210.05%38,770
Aug 26, 202448.8748.8748.7648.7748.19-0.08%32,543
Aug 23, 202448.6948.8248.6948.8148.230.34%52,788
Aug 22, 202448.6748.6748.5848.6448.06-0.20%38,850
Aug 21, 202448.6748.7948.6348.7448.160.24%56,929
Aug 20, 202448.6148.6248.5748.6248.040.21%20,441
Aug 19, 202448.5348.5548.5048.5247.940.01%15,243
Aug 16, 202448.4948.5248.4348.5247.940.23%10,770
Aug 15, 202448.3848.4348.3848.4147.83-0.22%57,797
Aug 14, 202448.5348.5748.5148.5147.940.04%36,856
Aug 13, 202448.4548.5148.4248.4947.920.37%24,004
Aug 12, 202448.2148.3548.2148.3147.740.07%50,084
Aug 9, 202448.3048.3048.2148.2847.700.24%94,127
Aug 8, 202448.1648.1748.1248.1647.590.04%25,526
Aug 7, 202448.2448.2848.1348.1447.57-0.20%57,977
Aug 6, 202448.4048.4048.2348.2447.67-0.19%71,598
Aug 5, 202448.4348.4948.2948.3347.76-0.30%54,812
Aug 2, 202448.4548.4948.3648.4747.900.68%41,002
Aug 1, 202448.1148.1848.1048.1547.58-0.16%25,295
Jul 31, 202448.1648.2448.0848.2347.450.34%38,129
Jul 30, 202448.1448.1647.9948.0647.290.08%30,990
Jul 29, 202448.0748.0747.9848.0247.250.10%28,957
Jul 26, 202448.0048.0247.9447.9747.200.29%12,075
Jul 25, 202447.8547.8947.8147.8347.060.05%32,612
Jul 24, 202447.9047.9047.7947.8147.04-0.07%19,952
Jul 23, 202447.8347.8847.8347.8447.07-18,646
Jul 22, 202447.8747.8847.8047.8447.070.06%27,980
Jul 19, 202447.8447.8447.8147.8147.05-0.22%9,951
Jul 18, 202447.9647.9847.9047.9247.15-0.11%43,765
Jul 17, 202447.9247.9847.8947.9747.200.04%20,497
Jul 16, 202447.8747.9647.8747.9547.180.17%16,405
Jul 15, 202447.8947.9247.8547.8747.10-0.14%21,211
Jul 12, 202447.8547.9547.8547.9447.170.21%11,804
Jul 11, 202447.8047.8747.8047.8447.070.37%27,682
Jul 10, 202447.6247.6747.6247.6646.900.06%16,602
Jul 9, 202447.6247.6447.5847.6346.87-0.03%17,860
Jul 8, 202447.6747.6747.6447.6546.88-0.01%18,894
Jul 5, 202447.6347.6547.5547.6546.890.40%12,724
Jul 3, 202447.3447.4747.3447.4646.700.36%9,273
Jul 2, 202447.2647.3047.2547.2946.530.21%23,844