NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$46.87
-0.0642 (-0.137%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.71 | $47.83 | Thursday, 25th Apr 2024 SKOR stock ended at $46.87. This is 0.137% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.278% from a day low at $46.75 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 |
| Oct 25, 2023 | $45.44 | $45.45 | $45.31 | $45.37 | 31 255 |
| Oct 24, 2023 | $45.48 | $45.56 | $45.42 | $45.55 | 21 007 |
| Oct 23, 2023 | $45.26 | $45.50 | $45.25 | $45.47 | 18 894 |
| Oct 20, 2023 | $45.27 | $45.34 | $45.25 | $45.34 | 28 904 |
| Oct 19, 2023 | $45.24 | $45.25 | $45.16 | $45.17 | 21 249 |
| Oct 18, 2023 | $45.40 | $45.40 | $45.25 | $45.25 | 11 978 |
| Oct 17, 2023 | $45.70 | $45.70 | $45.38 | $45.42 | 16 499 |
| Oct 16, 2023 | $45.76 | $45.76 | $45.64 | $45.66 | 11 238 |
| Oct 13, 2023 | $45.82 | $45.85 | $45.79 | $45.83 | 13 274 |
| Oct 12, 2023 | $45.86 | $45.86 | $45.69 | $45.72 | 15 849 |
| Oct 11, 2023 | $45.93 | $45.94 | $45.83 | $45.93 | 28 487 |
| Oct 10, 2023 | $45.76 | $45.86 | $45.70 | $45.83 | 14 304 |
| Oct 09, 2023 | $45.70 | $45.91 | $45.68 | $45.90 | 56 054 |
| Oct 06, 2023 | $45.40 | $45.52 | $45.39 | $45.51 | 12 951 |
| Oct 05, 2023 | $45.65 | $45.65 | $45.57 | $45.60 | 13 290 |
| Oct 04, 2023 | $45.48 | $45.60 | $45.41 | $45.55 | 13 031 |
| Oct 03, 2023 | $45.56 | $45.60 | $45.34 | $45.39 | 98 488 |
| Oct 02, 2023 | $45.71 | $45.71 | $45.59 | $45.60 | 38 873 |
| Sep 29, 2023 | $46.13 | $46.13 | $46.00 | $46.01 | 8 421 |
| Sep 28, 2023 | $45.91 | $46.01 | $45.85 | $46.01 | 11 248 |
| Sep 27, 2023 | $46.09 | $46.09 | $45.84 | $45.87 | 14 621 |
| Sep 26, 2023 | $46.14 | $46.15 | $46.03 | $46.03 | 11 749 |
| Sep 25, 2023 | $46.15 | $46.20 | $46.13 | $46.13 | 15 482 |
| Sep 22, 2023 | $46.21 | $46.26 | $46.19 | $46.25 | 12 874 |
| Sep 21, 2023 | $46.14 | $46.16 | $46.10 | $46.10 | 10 202 |
