NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$46.99
+0.0600 (+0.128%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.71 | $47.83 | Tuesday, 23rd Apr 2024 SKOR stock ended at $46.99. This is 0.128% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.149% from a day low at $46.99 to a day high of $47.06. |
| 90 days | $46.71 | $48.18 | |
| 52 weeks | $45.16 | $48.18 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2024 | $47.64 | $47.70 | $47.58 | $47.64 | 27 806 |
| Jan 03, 2024 | $47.65 | $47.79 | $47.60 | $47.73 | 12 492 |
| Jan 02, 2024 | $47.80 | $47.83 | $47.74 | $47.78 | 12 382 |
| Dec 29, 2023 | $47.92 | $48.00 | $47.92 | $47.96 | 14 897 |
| Dec 28, 2023 | $48.05 | $48.05 | $47.95 | $47.98 | 28 101 |
| Dec 27, 2023 | $47.89 | $48.06 | $47.89 | $48.04 | 18 422 |
| Dec 26, 2023 | $47.89 | $47.89 | $47.75 | $47.81 | 9 909 |
| Dec 22, 2023 | $47.82 | $47.84 | $47.74 | $47.80 | 49 829 |
| Dec 21, 2023 | $47.91 | $47.91 | $47.73 | $47.77 | 9 367 |
| Dec 20, 2023 | $47.72 | $47.77 | $47.63 | $47.74 | 27 981 |
| Dec 19, 2023 | $47.64 | $47.68 | $47.61 | $47.62 | 32 376 |
| Dec 18, 2023 | $47.61 | $47.61 | $47.53 | $47.55 | 26 721 |
| Dec 15, 2023 | $47.66 | $47.66 | $47.53 | $47.54 | 105 782 |
| Dec 14, 2023 | $47.81 | $47.97 | $47.80 | $47.85 | 194 072 |
| Dec 13, 2023 | $47.22 | $47.68 | $47.22 | $47.64 | 21 976 |
| Dec 12, 2023 | $47.14 | $47.16 | $47.02 | $47.14 | 41 498 |
| Dec 11, 2023 | $46.97 | $47.04 | $46.94 | $47.02 | 16 230 |
| Dec 08, 2023 | $47.02 | $47.10 | $47.00 | $47.00 | 22 000 |
| Dec 07, 2023 | $47.17 | $47.24 | $47.15 | $47.19 | 12 886 |
| Dec 06, 2023 | $47.14 | $47.18 | $47.10 | $47.12 | 34 176 |
| Dec 05, 2023 | $47.07 | $47.15 | $47.04 | $47.09 | 171 667 |
| Dec 04, 2023 | $46.96 | $47.01 | $46.88 | $46.97 | 19 123 |
| Dec 01, 2023 | $46.88 | $47.10 | $46.81 | $47.07 | 9 826 |
| Nov 30, 2023 | $46.97 | $47.02 | $46.90 | $46.97 | 19 641 |
| Nov 29, 2023 | $47.01 | $47.09 | $46.96 | $47.09 | 26 686 |
