NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$46.95
+0.0817 (+0.174%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.71 | $47.83 | Friday, 26th Apr 2024 SKOR stock ended at $46.95. This is 0.174% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.0435% from a day low at $46.93 to a day high of $46.95. |
| 90 days | $46.71 | $48.18 | |
| 52 weeks | $45.16 | $48.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $51.31 | $51.35 | $51.28 | $50.79 | 1 700 |
| Apr 11, 2016 | $51.34 | $51.47 | $51.34 | $50.98 | 3 500 |
| Apr 08, 2016 | $51.41 | $51.46 | $51.33 | $50.97 | 2 100 |
| Apr 07, 2016 | $51.44 | $51.56 | $51.44 | $51.07 | 4 000 |
| Apr 06, 2016 | $51.36 | $51.52 | $51.36 | $50.95 | 1 200 |
| Apr 05, 2016 | $51.39 | $51.51 | $51.39 | $51.02 | 1 500 |
| Apr 04, 2016 | $51.65 | $51.76 | $51.31 | $50.92 | 2 200 |
| Apr 01, 2016 | $51.19 | $51.30 | $51.19 | $50.77 | 1 700 |
| Mar 31, 2016 | $51.59 | $51.59 | $51.26 | $50.77 | 1 000 |
| Mar 30, 2016 | $51.09 | $51.20 | $50.99 | $50.60 | 4 900 |
| Mar 29, 2016 | $50.90 | $51.17 | $50.90 | $50.69 | 1 300 |
| Mar 28, 2016 | $51.00 | $51.00 | $50.90 | $50.42 | 800 |
| Mar 24, 2016 | $50.96 | $50.96 | $50.95 | $50.46 | 800 |
| Mar 23, 2016 | $50.86 | $51.11 | $50.86 | $50.62 | 5 800 |
| Mar 22, 2016 | $50.81 | $50.91 | $50.81 | $50.37 | 3 700 |
| Mar 21, 2016 | $50.81 | $50.91 | $50.81 | $50.43 | 2 500 |
| Mar 18, 2016 | $50.84 | $50.98 | $50.84 | $50.47 | 6 400 |
| Mar 17, 2016 | $50.73 | $50.77 | $50.67 | $50.19 | 5 800 |
| Mar 16, 2016 | $50.38 | $50.46 | $50.38 | $49.97 | 2 500 |
| Mar 15, 2016 | $50.49 | $50.51 | $50.44 | $49.97 | 15 200 |
| Mar 14, 2016 | $50.34 | $50.45 | $50.34 | $49.97 | 4 500 |
| Mar 11, 2016 | $50.29 | $50.40 | $50.29 | $49.92 | 3 100 |
| Mar 10, 2016 | $50.26 | $50.40 | $50.20 | $49.79 | 3 500 |
| Mar 09, 2016 | $50.42 | $50.48 | $50.37 | $49.91 | 5 100 |
| Mar 08, 2016 | $50.44 | $50.46 | $50.31 | $49.92 | 2 900 |
