NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$46.93
-0.0600 (-0.128%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.71 | $47.83 | Wednesday, 24th Apr 2024 SKOR stock ended at $46.93. This is 0.128% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.170% from a day low at $46.88 to a day high of $46.96. |
| 90 days | $46.71 | $48.18 | |
| 52 weeks | $45.16 | $48.18 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $47.01 | $47.09 | $46.96 | $47.09 | 26 686 |
| Nov 28, 2023 | $46.71 | $46.87 | $46.71 | $46.87 | 24 370 |
| Nov 27, 2023 | $46.67 | $46.74 | $46.61 | $46.73 | 20 228 |
| Nov 24, 2023 | $46.57 | $46.58 | $46.56 | $46.57 | 5 543 |
| Nov 22, 2023 | $46.68 | $46.68 | $46.55 | $46.64 | 37 722 |
| Nov 21, 2023 | $46.57 | $46.62 | $46.55 | $46.60 | 50 487 |
| Nov 20, 2023 | $46.51 | $46.53 | $46.45 | $46.52 | 74 965 |
| Nov 17, 2023 | $46.54 | $46.54 | $46.43 | $46.49 | 20 476 |
| Nov 16, 2023 | $46.39 | $46.47 | $46.39 | $46.45 | 25 505 |
| Nov 15, 2023 | $46.27 | $46.29 | $46.21 | $46.28 | 30 105 |
| Nov 14, 2023 | $46.33 | $46.43 | $46.32 | $46.40 | 16 958 |
| Nov 13, 2023 | $45.84 | $45.95 | $45.84 | $45.94 | 14 464 |
| Nov 10, 2023 | $45.95 | $45.96 | $45.87 | $45.90 | 13 849 |
| Nov 09, 2023 | $46.04 | $46.04 | $45.81 | $45.83 | 14 691 |
| Nov 08, 2023 | $46.05 | $46.08 | $45.99 | $46.04 | 20 418 |
| Nov 07, 2023 | $45.87 | $46.03 | $45.87 | $46.00 | 23 233 |
| Nov 06, 2023 | $45.91 | $45.91 | $45.81 | $45.84 | 10 331 |
| Nov 03, 2023 | $46.07 | $46.13 | $45.97 | $46.00 | 31 717 |
| Nov 02, 2023 | $45.77 | $45.78 | $45.71 | $45.77 | 17 852 |
| Nov 01, 2023 | $45.33 | $45.62 | $45.33 | $45.59 | 25 270 |
| Oct 31, 2023 | $45.47 | $45.56 | $45.45 | $45.45 | 15 218 |
| Oct 30, 2023 | $45.43 | $45.51 | $45.42 | $45.47 | 12 321 |
| Oct 27, 2023 | $45.54 | $45.55 | $45.49 | $45.52 | 22 937 |
| Oct 26, 2023 | $45.40 | $45.55 | $45.40 | $45.53 | 16 119 |
| Oct 25, 2023 | $45.44 | $45.45 | $45.31 | $45.37 | 31 255 |
