NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$46.91
+0.164 (+0.350%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.71 | $47.83 | Wednesday, 17th Apr 2024 SKOR stock ended at $46.91. This is 0.350% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0.555% from a day low at $46.82 to a day high of $47.08. |
| 90 days | $46.71 | $48.18 | |
| 52 weeks | $45.16 | $48.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-12 | $46.38 | $46.39 | $46.35 | $46.37 | 10 759 |
| 2023-09-11 | $46.43 | $46.43 | $46.38 | $46.40 | 15 978 |
| 2023-09-08 | $46.49 | $46.52 | $46.42 | $46.42 | 16 204 |
| 2023-09-07 | $46.33 | $46.43 | $46.32 | $46.43 | 15 977 |
| 2023-09-06 | $46.41 | $46.41 | $46.26 | $46.28 | 13 706 |
| 2023-09-05 | $46.49 | $46.49 | $46.37 | $46.37 | 18 185 |
| 2023-09-01 | $46.72 | $46.72 | $46.53 | $46.54 | 8 175 |
| 2023-08-31 | $46.86 | $46.86 | $46.79 | $46.83 | 12 719 |
| 2023-08-30 | $46.82 | $46.82 | $46.76 | $46.76 | 16 415 |
| 2023-08-29 | $46.56 | $46.79 | $46.54 | $46.78 | 26 263 |
| 2023-08-28 | $46.57 | $46.58 | $46.50 | $46.57 | 106 177 |
| 2023-08-25 | $46.50 | $46.52 | $46.39 | $46.47 | 16 066 |
| 2023-08-24 | $46.54 | $46.54 | $46.49 | $46.49 | 6 735 |
| 2023-08-23 | $46.46 | $46.61 | $46.45 | $46.57 | 34 020 |
| 2023-08-22 | $46.26 | $46.33 | $46.23 | $46.26 | 13 037 |
| 2023-08-21 | $46.32 | $46.33 | $46.24 | $46.30 | 12 129 |
| 2023-08-18 | $46.36 | $46.46 | $46.22 | $46.42 | 14 847 |
| 2023-08-17 | $46.37 | $46.37 | $46.24 | $46.30 | 14 072 |
| 2023-08-16 | $46.48 | $46.51 | $46.33 | $46.33 | 16 748 |
| 2023-08-15 | $46.50 | $46.54 | $46.44 | $46.44 | 16 680 |
| 2023-08-14 | $46.55 | $46.56 | $46.47 | $46.52 | 25 301 |
| 2023-08-11 | $46.58 | $46.67 | $46.56 | $46.56 | 23 154 |
| 2023-08-10 | $46.89 | $46.96 | $46.70 | $46.70 | 22 749 |
| 2023-08-09 | $46.95 | $46.95 | $46.85 | $46.86 | 13 771 |
| 2023-08-08 | $46.89 | $46.91 | $46.86 | $46.90 | 21 249 |
