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 |
2020-09-21 | $55.00 | $55.00 | $54.88 | $54.93 | 7 827 |
2020-09-18 | $55.04 | $55.04 | $54.97 | $54.99 | 4 544 |
2020-09-17 | $55.05 | $55.05 | $54.93 | $55.01 | 4 397 |
2020-09-16 | $55.02 | $55.05 | $55.02 | $55.03 | 628 |
2020-09-15 | $55.02 | $55.05 | $54.99 | $55.00 | 11 660 |
2020-09-14 | $55.03 | $55.03 | $54.98 | $54.98 | 3 802 |
2020-09-11 | $54.93 | $54.94 | $54.92 | $54.94 | 2 439 |
2020-09-10 | $54.84 | $54.96 | $54.84 | $54.90 | 15 232 |
2020-09-09 | $54.95 | $54.95 | $54.84 | $54.89 | 5 820 |
2020-09-08 | $54.84 | $54.84 | $54.83 | $54.83 | 717 |
2020-09-04 | $54.95 | $54.98 | $54.91 | $54.93 | 2 691 |
2020-09-03 | $55.11 | $55.13 | $55.06 | $55.07 | 1 778 |
2020-09-02 | $55.12 | $55.13 | $55.07 | $55.12 | 3 897 |
2020-09-01 | $54.98 | $55.08 | $54.94 | $55.05 | 4 954 |
2020-08-31 | $55.06 | $55.12 | $55.05 | $55.06 | 6 238 |
2020-08-28 | $54.95 | $55.02 | $54.92 | $54.99 | 12 907 |
2020-08-27 | $54.94 | $55.03 | $54.83 | $54.87 | 27 604 |
2020-08-26 | $54.93 | $55.01 | $54.93 | $54.96 | 7 580 |
2020-08-25 | $54.91 | $54.98 | $54.89 | $54.94 | 9 249 |
2020-08-24 | $54.94 | $55.05 | $54.94 | $55.05 | 4 514 |
2020-08-21 | $55.06 | $55.06 | $54.95 | $55.04 | 5 431 |
2020-08-20 | $54.93 | $55.03 | $54.93 | $54.99 | 6 961 |
2020-08-19 | $54.99 | $55.01 | $54.95 | $54.95 | 5 690 |
2020-08-18 | $54.92 | $54.98 | $54.92 | $54.94 | 1 318 |
2020-08-17 | $54.86 | $54.90 | $54.86 | $54.88 | 2 258 |