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 |
| 2020-12-01 | $55.21 | $55.26 | $55.15 | $55.23 | 10 684 |
| 2020-11-30 | $55.31 | $55.41 | $55.29 | $55.37 | 11 879 |
| 2020-11-27 | $55.27 | $55.27 | $55.27 | $55.27 | 2 679 |
| 2020-11-25 | $55.25 | $55.27 | $55.18 | $55.23 | 16 563 |
| 2020-11-24 | $55.18 | $55.19 | $55.14 | $55.15 | 5 861 |
| 2020-11-23 | $55.11 | $55.18 | $55.11 | $55.13 | 5 999 |
| 2020-11-20 | $55.16 | $55.16 | $55.10 | $55.14 | 1 598 |
| 2020-11-19 | $55.10 | $55.23 | $55.10 | $55.19 | 35 389 |
| 2020-11-18 | $55.11 | $55.13 | $55.05 | $55.12 | 7 005 |
| 2020-11-17 | $55.06 | $55.12 | $54.99 | $55.11 | 44 454 |
| 2020-11-16 | $54.97 | $55.05 | $54.93 | $54.98 | 6 624 |
| 2020-11-13 | $54.91 | $54.98 | $54.89 | $54.89 | 19 079 |
| 2020-11-12 | $54.89 | $54.93 | $54.89 | $54.93 | 11 847 |
| 2020-11-11 | $54.80 | $54.95 | $54.72 | $54.84 | 1 195 670 |
| 2020-11-10 | $54.79 | $54.90 | $54.79 | $54.82 | 19 208 |
| 2020-11-09 | $54.97 | $54.97 | $54.81 | $54.85 | 16 264 |
| 2020-11-06 | $54.99 | $55.00 | $54.91 | $55.00 | 9 291 |
| 2020-11-05 | $54.98 | $55.06 | $54.97 | $55.05 | 15 555 |
| 2020-11-04 | $54.95 | $55.01 | $54.95 | $55.01 | 1 314 |
| 2020-11-03 | $54.70 | $54.70 | $54.64 | $54.68 | 7 170 |
| 2020-11-02 | $54.63 | $54.69 | $54.63 | $54.67 | 1 824 |
| 2020-10-30 | $54.74 | $54.75 | $54.73 | $54.73 | 2 166 |
| 2020-10-29 | $54.78 | $54.82 | $54.78 | $54.81 | 3 406 |
| 2020-10-28 | $54.91 | $54.96 | $54.85 | $54.85 | 3 532 |
| 2020-10-27 | $54.96 | $55.01 | $54.91 | $55.01 | 5 992 |
