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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $50.28 | $50.28 | $50.25 | $50.25 | 1 300 |
| Nov 22, 2016 | $50.41 | $50.43 | $50.33 | $50.33 | 10 013 |
| Nov 21, 2016 | $50.33 | $50.40 | $50.32 | $50.36 | 107 850 |
| Nov 18, 2016 | $50.48 | $50.41 | $50.41 | $50.41 | 1 865 |
| Nov 17, 2016 | $50.67 | $50.76 | $50.54 | $50.54 | 7 576 |
| Nov 16, 2016 | $50.62 | $50.86 | $50.62 | $50.70 | 980 |
| Nov 15, 2016 | $50.71 | $50.99 | $50.65 | $50.73 | 11 142 |
| Nov 14, 2016 | $51.16 | $51.16 | $50.70 | $50.70 | 561 |
| Nov 11, 2016 | $50.93 | $50.94 | $50.82 | $50.82 | 2 167 |
| Nov 10, 2016 | $50.97 | $51.06 | $50.96 | $51.02 | 1 260 |
| Nov 09, 2016 | $51.19 | $51.26 | $51.09 | $51.09 | 5 632 |
| Nov 08, 2016 | $51.43 | $51.44 | $51.42 | $51.42 | 1 427 |
| Nov 07, 2016 | $51.47 | $51.47 | $51.47 | $51.47 | 200 |
| Nov 04, 2016 | $51.49 | $51.56 | $51.49 | $51.53 | 600 |
| Nov 03, 2016 | $51.48 | $51.48 | $51.46 | $51.46 | 2 600 |
| Nov 02, 2016 | $51.48 | $51.58 | $51.41 | $51.58 | 4 100 |
| Nov 01, 2016 | $51.33 | $51.52 | $51.33 | $51.49 | 3 500 |
| Oct 31, 2016 | $51.59 | $51.59 | $51.53 | $51.56 | 3 300 |
| Oct 28, 2016 | $51.54 | $51.58 | $51.50 | $51.50 | 700 |
| Oct 27, 2016 | $51.53 | $51.57 | $51.51 | $51.57 | 2 000 |
| Oct 26, 2016 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| Oct 25, 2016 | $51.68 | $51.79 | $51.68 | $51.77 | 1 100 |
| Oct 24, 2016 | $51.68 | $51.75 | $51.68 | $51.75 | 4 000 |
| Oct 21, 2016 | $51.74 | $51.86 | $51.74 | $51.86 | 4 100 |
| Oct 20, 2016 | $51.81 | $51.83 | $51.81 | $51.81 | 1 600 |
