NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$46.95
+0.0817 (+0.174%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.71 | $47.83 | Friday, 26th Apr 2024 SKOR stock ended at $46.95. This is 0.174% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.0435% from a day low at $46.93 to a day high of $46.95. |
| 90 days | $46.71 | $48.18 | |
| 52 weeks | $45.16 | $48.18 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $54.66 | $54.73 | $54.59 | $54.60 | 31 161 |
| Jan 13, 2021 | $54.60 | $54.68 | $54.60 | $54.65 | 10 361 |
| Jan 12, 2021 | $54.45 | $54.57 | $54.42 | $54.56 | 12 187 |
| Jan 11, 2021 | $54.55 | $54.55 | $54.49 | $54.49 | 4 473 |
| Jan 08, 2021 | $54.57 | $54.57 | $54.52 | $54.55 | 5 602 |
| Jan 07, 2021 | $54.62 | $54.64 | $54.60 | $54.61 | 8 223 |
| Jan 06, 2021 | $54.65 | $54.65 | $54.65 | $54.65 | 154 208 |
| Jan 05, 2021 | $54.75 | $54.79 | $54.75 | $54.79 | 7 724 |
| Jan 04, 2021 | $54.79 | $54.84 | $54.76 | $54.83 | 3 701 |
| Dec 31, 2020 | $54.83 | $54.87 | $54.83 | $54.87 | 1 372 |
| Dec 30, 2020 | $54.79 | $54.85 | $54.79 | $54.85 | 74 327 |
| Dec 29, 2020 | $54.78 | $55.14 | $54.77 | $54.81 | 22 400 |
| Dec 28, 2020 | $54.73 | $54.79 | $54.72 | $54.77 | 6 810 |
| Dec 24, 2020 | $54.73 | $54.76 | $54.71 | $54.76 | 13 704 |
| Dec 23, 2020 | $54.62 | $54.69 | $54.60 | $54.69 | 3 367 |
| Dec 22, 2020 | $54.60 | $54.67 | $54.58 | $54.66 | 27 947 |
| Dec 21, 2020 | $54.58 | $54.60 | $54.52 | $54.55 | 16 819 |
| Dec 18, 2020 | $54.65 | $54.65 | $54.59 | $54.60 | 16 849 |
| Dec 17, 2020 | $55.36 | $55.36 | $55.29 | $55.30 | 7 838 |
| Dec 16, 2020 | $55.32 | $55.33 | $55.26 | $55.29 | 5 696 |
| Dec 15, 2020 | $55.26 | $55.32 | $55.26 | $55.32 | 12 401 |
| Dec 14, 2020 | $55.21 | $55.28 | $55.21 | $55.28 | 12 358 |
| Dec 11, 2020 | $55.24 | $55.25 | $55.22 | $55.25 | 2 489 |
| Dec 10, 2020 | $55.12 | $55.22 | $55.12 | $55.22 | 22 580 |
| Dec 09, 2020 | $55.11 | $55.17 | $55.05 | $55.10 | 8 226 |
