NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$46.87
+0.0547 (+0.117%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.71 | $47.83 | Friday, 19th Apr 2024 SKOR stock ended at $46.87. This is 0.117% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.134% from a day low at $46.82 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 |
| 2024-03-14 | $47.57 | $47.57 | $47.45 | $47.45 | 16 224 |
| 2024-03-13 | $47.62 | $47.68 | $47.58 | $47.64 | 18 445 |
| 2024-03-12 | $47.68 | $47.70 | $47.60 | $47.63 | 7 485 |
| 2024-03-11 | $47.76 | $47.76 | $47.69 | $47.73 | 32 872 |
| 2024-03-08 | $47.75 | $47.81 | $47.71 | $47.79 | 39 656 |
| 2024-03-07 | $47.64 | $47.69 | $47.61 | $47.69 | 17 387 |
| 2024-03-06 | $47.60 | $47.61 | $47.57 | $47.61 | 9 667 |
| 2024-03-05 | $47.52 | $47.55 | $47.48 | $47.52 | 20 475 |
| 2024-03-04 | $47.44 | $47.44 | $47.39 | $47.41 | 23 212 |
| 2024-03-01 | $47.29 | $47.50 | $47.21 | $47.48 | 47 378 |
| 2024-02-29 | $47.50 | $47.53 | $47.47 | $47.48 | 14 215 |
| 2024-02-28 | $47.46 | $47.49 | $47.40 | $47.48 | 24 078 |
| 2024-02-27 | $47.43 | $47.47 | $47.40 | $47.44 | 13 887 |
| 2024-02-26 | $47.50 | $47.50 | $47.41 | $47.46 | 18 398 |
| 2024-02-23 | $47.45 | $47.53 | $47.43 | $47.51 | 29 755 |
| 2024-02-22 | $47.51 | $47.51 | $47.43 | $47.46 | 243 989 |
| 2024-02-21 | $47.54 | $47.54 | $47.43 | $47.48 | 15 405 |
| 2024-02-20 | $47.51 | $47.57 | $47.50 | $47.51 | 17 195 |
| 2024-02-16 | $47.47 | $47.47 | $47.37 | $47.45 | 12 870 |
| 2024-02-15 | $47.54 | $47.56 | $47.47 | $47.54 | 17 458 |
| 2024-02-14 | $47.33 | $47.47 | $47.33 | $47.47 | 10 642 |
| 2024-02-13 | $47.38 | $47.39 | $47.27 | $47.33 | 42 342 |
| 2024-02-12 | $47.56 | $47.62 | $47.53 | $47.61 | 14 759 |
| 2024-02-09 | $47.49 | $47.57 | $47.49 | $47.55 | 15 797 |
| 2024-02-08 | $47.67 | $47.67 | $47.55 | $47.58 | 20 864 |
