NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$46.87
-0.0642 (-0.137%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.71 | $47.83 | Thursday, 25th Apr 2024 SKOR stock ended at $46.87. This is 0.137% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.278% from a day low at $46.75 to a day high of $46.88. |
| 90 days | $46.71 | $48.18 | |
| 52 weeks | $45.16 | $48.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $46.78 | $46.88 | $46.75 | $46.87 | 13 110 |
| Apr 24, 2024 | $46.96 | $46.96 | $46.88 | $46.93 | 32 722 |
| Apr 23, 2024 | $46.99 | $47.06 | $46.99 | $46.99 | 33 553 |
| Apr 22, 2024 | $46.84 | $46.93 | $46.84 | $46.93 | 9 911 |
| Apr 19, 2024 | $46.85 | $46.88 | $46.82 | $46.87 | 180 595 |
| Apr 18, 2024 | $46.90 | $46.90 | $46.77 | $46.82 | 10 732 |
| Apr 17, 2024 | $46.88 | $47.08 | $46.82 | $46.91 | 30 311 |
| Apr 16, 2024 | $46.74 | $46.79 | $46.71 | $46.74 | 125 323 |
| Apr 15, 2024 | $47.08 | $47.08 | $46.81 | $46.83 | 23 320 |
| Apr 12, 2024 | $47.05 | $47.12 | $47.04 | $47.08 | 19 122 |
| Apr 11, 2024 | $47.06 | $47.06 | $46.92 | $46.97 | 216 754 |
| Apr 10, 2024 | $47.14 | $47.14 | $46.96 | $46.98 | 37 192 |
| Apr 09, 2024 | $47.41 | $47.44 | $47.35 | $47.41 | 24 195 |
| Apr 08, 2024 | $47.30 | $47.34 | $47.27 | $47.30 | 23 932 |
| Apr 05, 2024 | $47.39 | $47.40 | $47.34 | $47.34 | 157 328 |
| Apr 04, 2024 | $47.41 | $47.46 | $47.38 | $47.43 | 20 077 |
| Apr 03, 2024 | $47.30 | $47.55 | $47.28 | $47.41 | 121 936 |
| Apr 02, 2024 | $47.27 | $47.38 | $47.27 | $47.37 | 119 041 |
| Apr 01, 2024 | $47.52 | $47.52 | $47.33 | $47.37 | 63 438 |
| Mar 28, 2024 | $47.78 | $47.82 | $47.72 | $47.78 | 32 589 |
| Mar 27, 2024 | $47.76 | $47.83 | $47.71 | $47.81 | 23 734 |
| Mar 26, 2024 | $47.71 | $47.71 | $47.63 | $47.68 | 21 771 |
| Mar 25, 2024 | $47.75 | $47.75 | $47.65 | $47.67 | 10 498 |
| Mar 22, 2024 | $47.78 | $47.79 | $47.72 | $47.75 | 27 279 |
| Mar 21, 2024 | $47.63 | $47.81 | $47.60 | $47.66 | 16 352 |
