NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$47.30
-0.0050 (-0.0106%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 SKOR stock ended at $47.30. This is 0.0106% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.191% from a day low at $47.21 to a day high of $47.30. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2021 | $53.96 | $54.01 | $53.96 | $53.99 | 9 440 |
| Jun 18, 2021 | $53.91 | $54.03 | $53.91 | $54.03 | 21 728 |
| Jun 17, 2021 | $53.95 | $54.02 | $53.95 | $53.98 | 31 847 |
| Jun 16, 2021 | $54.26 | $54.26 | $53.93 | $53.95 | 58 204 |
| Jun 15, 2021 | $54.12 | $54.13 | $54.10 | $54.13 | 7 600 |
| Jun 14, 2021 | $54.12 | $54.13 | $54.11 | $54.12 | 17 152 |
| Jun 11, 2021 | $54.21 | $54.22 | $54.19 | $54.20 | 9 971 |
| Jun 10, 2021 | $54.07 | $54.20 | $54.06 | $54.20 | 14 765 |
| Jun 09, 2021 | $54.14 | $54.14 | $54.09 | $54.10 | 3 569 |
| Jun 08, 2021 | $54.03 | $54.05 | $54.02 | $54.04 | 6 448 |
| Jun 07, 2021 | $53.95 | $53.98 | $53.95 | $53.97 | 10 030 |
| Jun 04, 2021 | $53.94 | $53.97 | $53.92 | $53.97 | 11 291 |
| Jun 03, 2021 | $53.87 | $53.87 | $53.83 | $53.85 | 44 943 |
| Jun 02, 2021 | $53.95 | $53.96 | $53.95 | $53.96 | 13 462 |
| Jun 01, 2021 | $53.87 | $53.92 | $53.87 | $53.91 | 10 153 |
| May 28, 2021 | $54.01 | $54.04 | $54.01 | $54.02 | 4 009 |
| May 27, 2021 | $53.96 | $53.98 | $53.96 | $53.97 | 2 203 |
| May 26, 2021 | $53.96 | $54.15 | $53.96 | $54.02 | 31 454 |
| May 25, 2021 | $54.00 | $54.04 | $54.00 | $54.02 | 859 |
| May 24, 2021 | $53.93 | $54.09 | $53.93 | $54.09 | 1 949 |
| May 21, 2021 | $53.92 | $53.95 | $53.89 | $53.90 | 12 593 |
| May 20, 2021 | $53.87 | $53.91 | $53.75 | $53.90 | 4 731 |
| May 19, 2021 | $53.80 | $53.86 | $53.75 | $53.77 | 11 369 |
| May 18, 2021 | $53.84 | $53.85 | $53.83 | $53.85 | 2 522 |
| May 17, 2021 | $53.86 | $53.86 | $53.84 | $53.86 | 78 221 |
