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 |
| Sep 14, 2016 | $51.72 | $51.77 | $51.67 | $51.67 | 2 000 |
| Sep 13, 2016 | $51.69 | $51.69 | $51.69 | $51.59 | 0 |
| Sep 12, 2016 | $51.55 | $51.69 | $51.55 | $51.59 | 1 500 |
| Sep 09, 2016 | $51.69 | $51.79 | $51.69 | $51.66 | 1 800 |
| Sep 08, 2016 | $51.97 | $51.97 | $51.84 | $51.82 | 1 300 |
| Sep 07, 2016 | $52.04 | $52.04 | $52.04 | $51.94 | 100 |
| Sep 06, 2016 | $51.89 | $52.08 | $51.89 | $51.94 | 1 300 |
| Sep 02, 2016 | $51.97 | $51.97 | $51.97 | $51.87 | 100 |
| Sep 01, 2016 | $51.85 | $51.97 | $51.85 | $51.87 | 1 300 |
| Aug 31, 2016 | $52.08 | $52.08 | $52.07 | $51.97 | 2 500 |
| Aug 30, 2016 | $52.03 | $52.03 | $52.03 | $51.93 | 600 |
| Aug 29, 2016 | $52.10 | $52.10 | $51.94 | $51.85 | 1 800 |
| Aug 26, 2016 | $52.14 | $52.14 | $52.04 | $51.94 | 600 |
| Aug 25, 2016 | $51.99 | $52.10 | $51.99 | $51.97 | 2 900 |
| Aug 24, 2016 | $52.00 | $52.13 | $52.00 | $51.95 | 4 300 |
| Aug 23, 2016 | $52.23 | $52.23 | $52.07 | $51.99 | 700 |
| Aug 22, 2016 | $52.17 | $52.17 | $52.04 | $51.94 | 300 |
| Aug 19, 2016 | $52.03 | $52.07 | $51.97 | $51.96 | 17 700 |
| Aug 18, 2016 | $52.12 | $52.12 | $52.10 | $52.01 | 600 |
| Aug 17, 2016 | $51.95 | $52.08 | $51.95 | $51.98 | 19 800 |
| Aug 16, 2016 | $51.93 | $51.93 | $51.93 | $51.83 | 800 |
| Aug 15, 2016 | $51.88 | $51.92 | $51.84 | $51.81 | 1 500 |
| Aug 12, 2016 | $51.75 | $51.75 | $51.75 | $51.65 | 0 |
| Aug 11, 2016 | $51.89 | $51.90 | $51.75 | $51.65 | 2 900 |
| Aug 10, 2016 | $51.96 | $52.03 | $51.96 | $51.93 | 2 900 |
