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 |
| Aug 09, 2016 | $51.88 | $51.90 | $51.77 | $51.72 | 6 100 |
| Aug 08, 2016 | $51.69 | $51.85 | $51.69 | $51.71 | 22 200 |
| Aug 05, 2016 | $51.82 | $51.82 | $51.81 | $51.71 | 800 |
| Aug 04, 2016 | $51.84 | $51.84 | $51.84 | $51.74 | 0 |
| Aug 03, 2016 | $51.81 | $51.84 | $51.72 | $51.74 | 8 300 |
| Aug 02, 2016 | $51.82 | $51.82 | $51.82 | $51.72 | 200 |
| Aug 01, 2016 | $52.01 | $52.01 | $52.01 | $51.91 | 0 |
| Jul 29, 2016 | $52.00 | $52.08 | $52.00 | $51.80 | 11 100 |
| Jul 28, 2016 | $51.80 | $51.97 | $51.80 | $51.77 | 5 300 |
| Jul 27, 2016 | $51.81 | $51.96 | $51.81 | $51.76 | 1 100 |
| Jul 26, 2016 | $51.80 | $51.81 | $51.80 | $51.61 | 700 |
| Jul 25, 2016 | $51.85 | $51.87 | $51.81 | $51.61 | 7 600 |
| Jul 22, 2016 | $51.79 | $51.93 | $51.79 | $51.72 | 2 800 |
| Jul 21, 2016 | $51.79 | $51.79 | $51.79 | $51.59 | 200 |
| Jul 20, 2016 | $51.70 | $51.70 | $51.70 | $51.50 | 100 |
| Jul 19, 2016 | $51.78 | $51.78 | $51.78 | $51.58 | 0 |
| Jul 18, 2016 | $51.72 | $51.78 | $51.72 | $51.58 | 1 200 |
| Jul 15, 2016 | $51.78 | $51.78 | $51.78 | $51.58 | 7 100 |
| Jul 14, 2016 | $51.74 | $51.76 | $51.74 | $51.56 | 400 |
| Jul 13, 2016 | $51.82 | $51.86 | $51.80 | $51.60 | 3 000 |
| Jul 12, 2016 | $51.88 | $51.88 | $51.77 | $51.62 | 1 100 |
| Jul 11, 2016 | $52.00 | $52.00 | $51.94 | $51.75 | 4 100 |
| Jul 08, 2016 | $51.91 | $51.91 | $51.91 | $51.71 | 100 |
| Jul 07, 2016 | $51.91 | $51.96 | $51.91 | $51.71 | 500 |
| Jul 06, 2016 | $51.90 | $52.00 | $51.90 | $51.70 | 8 800 |
