NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$47.30
-0.0050 (-0.0106%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 SKOR stock ended at $47.30. This is 0.0106% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.191% from a day low at $47.21 to a day high of $47.30. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $49.98 | $50.10 | $49.93 | $49.97 | 8 828 |
| Dec 29, 2016 | $49.71 | $49.97 | $49.71 | $49.97 | 48 056 |
| Dec 28, 2016 | $49.61 | $49.84 | $49.61 | $49.84 | 7 344 |
| Dec 27, 2016 | $49.63 | $49.64 | $49.57 | $49.62 | 30 504 |
| Dec 23, 2016 | $49.68 | $49.72 | $49.60 | $49.66 | 41 395 |
| Dec 22, 2016 | $49.72 | $49.75 | $49.66 | $49.72 | 3 295 |
| Dec 21, 2016 | $49.97 | $49.97 | $49.97 | $49.97 | 5 |
| Dec 20, 2016 | $49.95 | $49.99 | $49.81 | $49.97 | 11 523 |
| Dec 19, 2016 | $49.86 | $50.01 | $49.86 | $50.01 | 2 175 |
| Dec 16, 2016 | $49.90 | $49.90 | $49.75 | $49.75 | 8 491 |
| Dec 15, 2016 | $49.90 | $49.90 | $49.85 | $49.85 | 2 396 |
| Dec 14, 2016 | $50.15 | $50.29 | $49.95 | $49.95 | 7 323 |
| Dec 13, 2016 | $50.01 | $50.13 | $50.01 | $50.13 | 319 |
| Dec 12, 2016 | $49.99 | $50.09 | $49.99 | $50.09 | 1 688 |
| Dec 09, 2016 | $50.30 | $50.30 | $50.06 | $50.06 | 2 062 |
| Dec 08, 2016 | $50.24 | $50.24 | $50.18 | $50.18 | 2 104 |
| Dec 07, 2016 | $50.13 | $50.13 | $50.13 | $50.13 | 104 |
| Dec 06, 2016 | $50.13 | $50.13 | $50.13 | $50.13 | 310 |
| Dec 05, 2016 | $50.18 | $50.25 | $50.15 | $50.25 | 1 358 |
| Dec 02, 2016 | $50.16 | $50.16 | $50.13 | $50.13 | 4 119 |
| Dec 01, 2016 | $50.08 | $50.12 | $50.08 | $50.11 | 10 060 |
| Nov 30, 2016 | $50.24 | $50.29 | $50.17 | $50.21 | 3 371 |
| Nov 29, 2016 | $50.25 | $50.39 | $50.25 | $50.33 | 672 |
| Nov 28, 2016 | $50.40 | $50.40 | $50.28 | $50.30 | 2 761 |
| Nov 25, 2016 | $50.26 | $50.26 | $50.26 | $50.26 | 1 003 |
