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 |
| May 27, 2016 | $51.43 | $51.43 | $51.30 | $50.95 | 54 100 |
| May 26, 2016 | $51.19 | $51.36 | $51.19 | $50.98 | 1 000 |
| May 25, 2016 | $51.12 | $51.24 | $51.12 | $50.83 | 2 300 |
| May 24, 2016 | $51.14 | $51.14 | $51.14 | $50.76 | 0 |
| May 23, 2016 | $51.11 | $51.16 | $51.11 | $50.76 | 4 800 |
| May 20, 2016 | $51.22 | $51.25 | $51.20 | $50.84 | 7 000 |
| May 19, 2016 | $51.21 | $51.24 | $51.18 | $50.84 | 5 200 |
| May 18, 2016 | $51.85 | $51.85 | $51.23 | $50.99 | 7 200 |
| May 17, 2016 | $51.93 | $52.04 | $51.63 | $51.36 | 2 900 |
| May 16, 2016 | $51.60 | $51.69 | $51.57 | $51.31 | 8 900 |
| May 13, 2016 | $51.61 | $51.70 | $51.61 | $51.32 | 900 |
| May 12, 2016 | $51.60 | $51.64 | $51.56 | $51.19 | 63 100 |
| May 11, 2016 | $51.91 | $51.91 | $51.57 | $51.25 | 900 |
| May 10, 2016 | $51.58 | $51.62 | $51.57 | $51.23 | 3 100 |
| May 09, 2016 | $51.57 | $51.58 | $51.57 | $51.20 | 1 000 |
| May 06, 2016 | $51.60 | $51.63 | $51.53 | $51.23 | 8 100 |
| May 05, 2016 | $51.91 | $51.91 | $51.54 | $51.26 | 4 600 |
| May 04, 2016 | $51.47 | $51.59 | $51.47 | $51.19 | 2 600 |
| May 03, 2016 | $51.54 | $51.58 | $51.52 | $51.18 | 4 500 |
| May 02, 2016 | $51.42 | $51.55 | $51.42 | $51.17 | 1 600 |
| Apr 29, 2016 | $51.51 | $51.62 | $51.51 | $51.13 | 1 600 |
| Apr 28, 2016 | $51.42 | $51.42 | $51.42 | $50.93 | 100 |
| Apr 27, 2016 | $51.72 | $51.72 | $51.18 | $51.00 | 6 000 |
| Apr 26, 2016 | $51.31 | $51.44 | $51.29 | $50.92 | 3 400 |
| Apr 25, 2016 | $51.31 | $51.35 | $51.31 | $50.86 | 6 500 |
