NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$46.87
-0.0450 (-0.0959%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.71 | $47.55 | Wednesday, 1st May 2024 SKOR stock ended at $46.87. This is 0.0959% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.406% from a day low at $46.76 to a day high of $46.95. |
| 90 days | $46.71 | $48.10 | |
| 52 weeks | $45.16 | $48.18 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2020 | $54.93 | $55.01 | $54.93 | $54.96 | 7 580 |
| Aug 25, 2020 | $54.91 | $54.98 | $54.89 | $54.94 | 9 249 |
| Aug 24, 2020 | $54.94 | $55.05 | $54.94 | $55.05 | 4 514 |
| Aug 21, 2020 | $55.06 | $55.06 | $54.95 | $55.04 | 5 431 |
| Aug 20, 2020 | $54.93 | $55.03 | $54.93 | $54.99 | 6 961 |
| Aug 19, 2020 | $54.99 | $55.01 | $54.95 | $54.95 | 5 690 |
| Aug 18, 2020 | $54.92 | $54.98 | $54.92 | $54.94 | 1 318 |
| Aug 17, 2020 | $54.86 | $54.90 | $54.86 | $54.88 | 2 258 |
| Aug 14, 2020 | $54.88 | $54.88 | $54.82 | $54.82 | 75 175 |
| Aug 13, 2020 | $55.04 | $55.11 | $54.86 | $54.86 | 10 270 |
| Aug 12, 2020 | $54.99 | $55.09 | $54.99 | $55.02 | 2 714 |
| Aug 11, 2020 | $55.12 | $55.12 | $55.05 | $55.05 | 9 332 |
| Aug 10, 2020 | $55.18 | $55.18 | $55.16 | $55.16 | 774 |
| Aug 07, 2020 | $55.31 | $55.33 | $55.19 | $55.26 | 3 270 |
| Aug 06, 2020 | $55.26 | $55.30 | $55.19 | $55.30 | 98 910 |
| Aug 05, 2020 | $55.12 | $55.22 | $55.12 | $55.17 | 76 272 |
| Aug 04, 2020 | $55.17 | $55.23 | $55.13 | $55.19 | 154 468 |
| Aug 03, 2020 | $55.11 | $55.16 | $55.02 | $55.13 | 3 851 |
| Jul 31, 2020 | $55.15 | $55.23 | $55.15 | $55.23 | 2 917 |
| Jul 30, 2020 | $55.10 | $55.16 | $55.09 | $55.16 | 8 027 |
| Jul 29, 2020 | $54.92 | $55.11 | $54.92 | $55.08 | 3 952 |
| Jul 28, 2020 | $54.98 | $54.98 | $54.90 | $54.90 | 1 842 |
| Jul 27, 2020 | $54.97 | $54.97 | $54.95 | $54.95 | 303 |
| Jul 24, 2020 | $55.02 | $55.04 | $54.98 | $54.98 | 3 790 |
| Jul 23, 2020 | $55.07 | $55.07 | $55.02 | $55.02 | 1 163 |
