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 |
| Jul 05, 2016 | $51.91 | $52.00 | $51.91 | $51.71 | 4 600 |
| Jul 01, 2016 | $51.87 | $51.89 | $51.87 | $51.68 | 900 |
| Jun 30, 2016 | $51.95 | $51.96 | $51.89 | $51.65 | 2 800 |
| Jun 29, 2016 | $51.92 | $51.92 | $51.92 | $51.62 | 0 |
| Jun 28, 2016 | $51.93 | $51.93 | $51.91 | $51.62 | 2 600 |
| Jun 27, 2016 | $51.85 | $51.90 | $51.85 | $51.60 | 4 400 |
| Jun 24, 2016 | $51.81 | $51.82 | $51.81 | $51.53 | 400 |
| Jun 23, 2016 | $51.50 | $51.52 | $51.50 | $51.23 | 400 |
| Jun 22, 2016 | $51.58 | $51.61 | $51.58 | $51.32 | 300 |
| Jun 21, 2016 | $51.61 | $51.61 | $51.59 | $51.30 | 1 200 |
| Jun 20, 2016 | $51.60 | $51.61 | $51.57 | $51.28 | 1 400 |
| Jun 17, 2016 | $51.60 | $51.60 | $51.60 | $51.31 | 2 800 |
| Jun 16, 2016 | $51.74 | $51.78 | $51.64 | $51.36 | 4 500 |
| Jun 15, 2016 | $51.73 | $51.73 | $51.60 | $51.31 | 700 |
| Jun 14, 2016 | $51.66 | $51.66 | $51.56 | $51.28 | 20 700 |
| Jun 13, 2016 | $51.66 | $51.66 | $51.66 | $51.36 | 200 |
| Jun 10, 2016 | $51.59 | $51.73 | $51.59 | $51.35 | 1 200 |
| Jun 09, 2016 | $51.59 | $51.69 | $51.59 | $51.30 | 2 700 |
| Jun 08, 2016 | $51.54 | $51.56 | $51.54 | $51.27 | 400 |
| Jun 07, 2016 | $51.60 | $51.71 | $51.58 | $51.35 | 7 200 |
| Jun 06, 2016 | $51.58 | $51.59 | $51.49 | $51.20 | 1 200 |
| Jun 03, 2016 | $51.68 | $51.68 | $51.62 | $51.33 | 1 900 |
| Jun 02, 2016 | $51.41 | $51.41 | $51.41 | $51.12 | 3 300 |
| Jun 01, 2016 | $51.25 | $51.25 | $51.16 | $50.87 | 400 |
| May 31, 2016 | $51.34 | $51.40 | $51.34 | $51.01 | 500 |
