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 | $46.71 | $47.44 | 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 | $46.71 | $47.83 | |
| 52 weeks | $45.16 | $48.18 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $51.79 | $51.91 | $51.79 | $51.90 | 1 900 |
| Oct 18, 2016 | $51.68 | $51.83 | $51.68 | $51.75 | 6 600 |
| Oct 17, 2016 | $51.48 | $51.79 | $51.48 | $51.79 | 2 400 |
| Oct 14, 2016 | $51.65 | $51.75 | $51.64 | $51.75 | 3 500 |
| Oct 13, 2016 | $51.70 | $51.70 | $51.62 | $51.66 | 900 |
| Oct 12, 2016 | $51.36 | $51.55 | $51.36 | $51.52 | 1 800 |
| Oct 11, 2016 | $51.66 | $51.66 | $51.66 | $51.66 | 0 |
| Oct 10, 2016 | $51.59 | $51.66 | $51.59 | $51.66 | 900 |
| Oct 07, 2016 | $51.66 | $51.68 | $51.58 | $51.67 | 1 000 |
| Oct 06, 2016 | $51.43 | $51.71 | $51.43 | $51.46 | 2 800 |
| Oct 05, 2016 | $51.70 | $51.70 | $51.70 | $51.70 | 0 |
| Oct 04, 2016 | $51.77 | $51.79 | $51.70 | $51.70 | 4 300 |
| Oct 03, 2016 | $51.90 | $51.90 | $51.90 | $51.90 | 0 |
| Sep 30, 2016 | $51.94 | $51.94 | $51.83 | $51.80 | 1 000 |
| Sep 29, 2016 | $51.97 | $51.97 | $51.97 | $51.87 | 0 |
| Sep 28, 2016 | $51.99 | $52.01 | $51.97 | $51.87 | 2 700 |
| Sep 27, 2016 | $51.85 | $51.94 | $51.85 | $51.84 | 1 100 |
| Sep 26, 2016 | $52.00 | $52.00 | $51.99 | $51.90 | 6 700 |
| Sep 23, 2016 | $51.78 | $51.78 | $51.78 | $51.68 | 400 |
| Sep 22, 2016 | $51.86 | $51.86 | $51.86 | $51.76 | 300 |
| Sep 21, 2016 | $51.82 | $51.82 | $51.82 | $51.72 | 0 |
| Sep 20, 2016 | $51.82 | $51.82 | $51.82 | $51.72 | 0 |
| Sep 19, 2016 | $51.82 | $51.82 | $51.82 | $51.72 | 500 |
| Sep 16, 2016 | $51.81 | $51.81 | $51.58 | $51.59 | 1 400 |
| Sep 15, 2016 | $51.63 | $51.63 | $51.63 | $51.53 | 500 |
