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 | $46.71 | $47.44 | 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 | $46.71 | $47.83 | |
| 52 weeks | $45.16 | $48.18 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2021 | $53.86 | $53.89 | $53.84 | $53.89 | 10 247 |
| May 13, 2021 | $53.75 | $53.81 | $53.75 | $53.81 | 8 154 |
| May 12, 2021 | $53.72 | $53.72 | $53.69 | $53.69 | 27 823 |
| May 11, 2021 | $53.83 | $53.85 | $53.81 | $53.84 | 7 554 |
| May 10, 2021 | $53.95 | $53.95 | $53.88 | $53.90 | 4 789 |
| May 07, 2021 | $53.97 | $54.30 | $53.93 | $53.94 | 17 633 |
| May 06, 2021 | $53.88 | $53.90 | $53.87 | $53.90 | 6 519 |
| May 05, 2021 | $53.80 | $53.86 | $53.80 | $53.85 | 5 481 |
| May 04, 2021 | $53.84 | $53.85 | $53.79 | $53.81 | 7 555 |
| May 03, 2021 | $53.76 | $53.81 | $53.65 | $53.80 | 13 028 |
| Apr 30, 2021 | $53.80 | $53.84 | $53.77 | $53.84 | 2 319 |
| Apr 29, 2021 | $53.71 | $53.78 | $53.71 | $53.78 | 109 945 |
| Apr 28, 2021 | $53.77 | $53.80 | $53.72 | $53.80 | 4 033 |
| Apr 27, 2021 | $53.80 | $53.82 | $53.76 | $53.76 | 11 140 |
| Apr 26, 2021 | $53.84 | $53.85 | $53.83 | $53.83 | 112 395 |
| Apr 23, 2021 | $53.84 | $53.88 | $53.84 | $53.84 | 5 011 |
| Apr 22, 2021 | $53.84 | $53.84 | $53.80 | $53.83 | 3 714 |
| Apr 21, 2021 | $53.77 | $53.81 | $53.77 | $53.81 | 11 143 |
| Apr 20, 2021 | $53.75 | $53.78 | $53.75 | $53.76 | 3 184 |
| Apr 19, 2021 | $53.66 | $53.73 | $53.66 | $53.72 | 30 518 |
| Apr 16, 2021 | $53.77 | $53.77 | $53.73 | $53.73 | 39 218 |
| Apr 15, 2021 | $53.79 | $53.86 | $53.79 | $53.81 | 107 098 |
| Apr 14, 2021 | $53.71 | $53.72 | $53.68 | $53.70 | 1 550 |
| Apr 13, 2021 | $53.61 | $53.73 | $53.61 | $53.73 | 3 572 |
| Apr 12, 2021 | $53.60 | $53.63 | $53.58 | $53.62 | 9 992 |
