NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$46.82
-0.0911 (-0.194%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.71 | $47.83 | Thursday, 18th Apr 2024 SKOR stock ended at $46.82. This is 0.194% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.280% from a day low at $46.77 to a day high of $46.90. |
| 90 days | $46.71 | $48.18 | |
| 52 weeks | $45.16 | $48.18 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $47.61 | $47.77 | $47.61 | $47.73 | 12 770 |
| 2024-02-05 | $47.62 | $47.63 | $47.55 | $47.58 | 23 027 |
| 2024-02-02 | $47.72 | $47.80 | $47.67 | $47.77 | 18 509 |
| 2024-02-01 | $48.01 | $48.10 | $47.96 | $48.10 | 76 708 |
| 2024-01-31 | $48.13 | $48.18 | $48.02 | $48.05 | 105 362 |
| 2024-01-30 | $47.97 | $47.97 | $47.85 | $47.93 | 167 101 |
| 2024-01-29 | $47.89 | $47.97 | $47.87 | $47.93 | 47 006 |
| 2024-01-26 | $47.89 | $47.89 | $47.78 | $47.81 | 11 877 |
| 2024-01-25 | $47.80 | $47.88 | $47.74 | $47.88 | 21 419 |
| 2024-01-24 | $47.85 | $47.86 | $47.69 | $47.70 | 138 394 |
| 2024-01-23 | $47.76 | $47.76 | $47.64 | $47.76 | 15 566 |
| 2024-01-22 | $47.80 | $47.84 | $47.74 | $47.81 | 13 125 |
| 2024-01-19 | $47.66 | $47.73 | $47.61 | $47.73 | 8 661 |
| 2024-01-18 | $47.73 | $47.77 | $47.69 | $47.73 | 16 111 |
| 2024-01-17 | $47.65 | $47.74 | $47.61 | $47.68 | 20 012 |
| 2024-01-16 | $47.91 | $47.98 | $47.79 | $47.84 | 19 069 |
| 2024-01-12 | $48.02 | $48.08 | $47.94 | $48.05 | 62 374 |
| 2024-01-11 | $47.73 | $47.95 | $47.73 | $47.95 | 34 999 |
| 2024-01-10 | $47.81 | $47.82 | $47.72 | $47.72 | 16 611 |
| 2024-01-09 | $47.68 | $47.78 | $47.66 | $47.76 | 10 668 |
| 2024-01-08 | $47.59 | $47.77 | $47.59 | $47.73 | 10 754 |
| 2024-01-05 | $47.59 | $47.77 | $47.52 | $47.57 | 8 112 |
| 2024-01-04 | $47.64 | $47.70 | $47.58 | $47.64 | 27 806 |
| 2024-01-03 | $47.65 | $47.79 | $47.60 | $47.73 | 12 492 |
| 2024-01-02 | $47.80 | $47.83 | $47.74 | $47.78 | 12 382 |
