FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
48.26
-0.04 (-0.08%)
At close: Jun 10, 2026, 4:00 PM EDT
48.26
0.00 (0.00%)
After-hours: Jun 10, 2026, 4:15 PM EDT
SKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 48.28 | 48.31 | 48.24 | 48.26 | 48.26 | -0.08% | 25,961 |
| Jun 9, 2026 | 48.26 | 48.30 | 48.21 | 48.30 | 48.30 | 0.18% | 80,966 |
| Jun 8, 2026 | 48.25 | 48.26 | 48.20 | 48.22 | 48.22 | 0.01% | 20,572 |
| Jun 5, 2026 | 48.27 | 48.27 | 48.20 | 48.21 | 48.21 | -0.39% | 35,072 |
| Jun 4, 2026 | 48.39 | 48.43 | 48.39 | 48.40 | 48.40 | 0.11% | 32,647 |
| Jun 3, 2026 | 48.32 | 48.35 | 48.31 | 48.34 | 48.34 | -0.13% | 363,945 |
| Jun 2, 2026 | 48.42 | 48.43 | 48.40 | 48.41 | 48.41 | 0.03% | 62,121 |
| Jun 1, 2026 | 48.31 | 48.40 | 48.29 | 48.39 | 48.39 | -0.07% | 115,636 |
| May 29, 2026 | 48.61 | 48.67 | 48.61 | 48.62 | 48.42 | 0.04% | 33,162 |
| May 28, 2026 | 48.51 | 48.61 | 48.51 | 48.60 | 48.41 | 0.14% | 17,768 |
| May 27, 2026 | 48.51 | 48.55 | 48.50 | 48.53 | 48.34 | 0.14% | 83,608 |
| May 26, 2026 | 48.51 | 48.52 | 48.43 | 48.46 | 48.27 | 0.22% | 153,213 |
| May 22, 2026 | 48.43 | 48.46 | 48.30 | 48.36 | 48.16 | 0.02% | 31,796 |
| May 21, 2026 | 48.23 | 48.37 | 48.21 | 48.35 | 48.15 | 0.07% | 44,701 |
| May 20, 2026 | 48.10 | 48.36 | 48.10 | 48.31 | 48.12 | 0.37% | 97,926 |
| May 19, 2026 | 48.13 | 48.17 | 48.09 | 48.14 | 47.94 | -0.26% | 40,796 |
| May 18, 2026 | 48.31 | 48.35 | 48.21 | 48.26 | 48.07 | -0.04% | 32,411 |
| May 15, 2026 | 48.28 | 48.31 | 48.26 | 48.28 | 48.09 | -0.36% | 85,671 |
| May 14, 2026 | 48.53 | 48.53 | 48.46 | 48.46 | 48.26 | -0.03% | 91,900 |
| May 13, 2026 | 48.43 | 48.48 | 48.41 | 48.47 | 48.28 | 0.02% | 31,931 |
| May 12, 2026 | 48.45 | 48.47 | 48.44 | 48.46 | 48.27 | -0.18% | 94,672 |
| May 11, 2026 | 48.59 | 48.60 | 48.54 | 48.55 | 48.35 | -0.13% | 25,753 |
| May 8, 2026 | 48.63 | 48.63 | 48.60 | 48.61 | 48.42 | 0.17% | 18,501 |
| May 7, 2026 | 48.64 | 48.66 | 48.52 | 48.53 | 48.33 | -0.19% | 84,863 |
| May 6, 2026 | 48.60 | 48.63 | 48.57 | 48.62 | 48.42 | 0.30% | 35,557 |
| May 5, 2026 | 48.45 | 48.52 | 48.45 | 48.47 | 48.28 | 0.13% | 30,099 |
| May 4, 2026 | 48.46 | 48.46 | 48.32 | 48.41 | 48.21 | -0.21% | 35,406 |
| May 1, 2026 | 48.47 | 48.59 | 48.47 | 48.51 | 48.31 | 0.11% | 72,613 |
| Apr 30, 2026 | 48.62 | 48.71 | 48.62 | 48.64 | 48.26 | 0.13% | 248,347 |
| Apr 29, 2026 | 48.66 | 48.66 | 48.56 | 48.58 | 48.20 | -0.33% | 54,976 |
| Apr 28, 2026 | 48.71 | 48.75 | 48.68 | 48.74 | 48.36 | -0.08% | 19,352 |
| Apr 27, 2026 | 48.82 | 48.82 | 48.73 | 48.78 | 48.40 | -0.10% | 26,640 |
| Apr 24, 2026 | 48.73 | 48.84 | 48.73 | 48.83 | 48.44 | 0.12% | 51,193 |
| Apr 23, 2026 | 48.83 | 48.85 | 48.71 | 48.77 | 48.39 | -0.14% | 48,025 |
| Apr 22, 2026 | 48.86 | 48.87 | 48.83 | 48.84 | 48.46 | 0.12% | 49,166 |
| Apr 21, 2026 | 48.84 | 48.87 | 48.77 | 48.78 | 48.40 | -0.22% | 52,932 |
| Apr 20, 2026 | 48.90 | 48.91 | 48.86 | 48.89 | 48.51 | -0.02% | 80,606 |
| Apr 17, 2026 | 48.91 | 48.96 | 48.89 | 48.90 | 48.52 | 0.30% | 28,663 |
| Apr 16, 2026 | 48.84 | 48.85 | 48.73 | 48.76 | 48.37 | -0.16% | 33,014 |
| Apr 15, 2026 | 48.81 | 48.85 | 48.80 | 48.84 | 48.45 | -0.01% | 103,249 |
| Apr 14, 2026 | 48.75 | 48.90 | 48.75 | 48.84 | 48.46 | 0.18% | 85,510 |
| Apr 13, 2026 | 48.62 | 48.75 | 48.62 | 48.75 | 48.37 | 0.21% | 79,795 |
| Apr 10, 2026 | 48.70 | 48.73 | 48.65 | 48.65 | 48.27 | -0.15% | 100,221 |
| Apr 9, 2026 | 48.66 | 48.78 | 48.64 | 48.73 | 48.34 | 0.08% | 48,576 |
| Apr 8, 2026 | 48.79 | 48.80 | 48.65 | 48.69 | 48.31 | 0.19% | 68,427 |
| Apr 7, 2026 | 48.50 | 48.61 | 48.38 | 48.60 | 48.21 | 0.15% | 70,345 |
| Apr 6, 2026 | 48.47 | 48.57 | 48.47 | 48.52 | 48.14 | -0.10% | 160,688 |
| Apr 2, 2026 | 48.44 | 48.58 | 48.44 | 48.57 | 48.19 | 0.22% | 102,113 |
| Apr 1, 2026 | 48.42 | 48.52 | 48.42 | 48.47 | 48.08 | 0.08% | 45,085 |
| Mar 31, 2026 | 48.58 | 48.67 | 48.55 | 48.62 | 48.04 | 0.41% | 70,400 |