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 |
| Mar 07, 2016 | $50.19 | $50.29 | $50.13 | $49.81 | 5 900 |
| Mar 04, 2016 | $50.27 | $50.27 | $50.12 | $49.77 | 8 800 |
| Mar 03, 2016 | $50.17 | $50.39 | $50.17 | $49.80 | 15 600 |
| Mar 02, 2016 | $50.22 | $50.22 | $50.18 | $49.74 | 4 500 |
| Mar 01, 2016 | $50.26 | $50.26 | $50.22 | $49.77 | 11 600 |
| Feb 29, 2016 | $50.38 | $50.38 | $50.38 | $49.90 | 300 |
| Feb 26, 2016 | $50.33 | $50.33 | $50.33 | $49.85 | 1 200 |
| Feb 25, 2016 | $50.36 | $50.36 | $50.36 | $49.88 | 100 |
| Feb 24, 2016 | $50.39 | $50.39 | $50.39 | $49.91 | 400 |
| Feb 23, 2016 | $50.17 | $50.30 | $50.17 | $49.82 | 600 |
| Feb 22, 2016 | $50.25 | $50.30 | $50.16 | $49.78 | 2 200 |
| Feb 19, 2016 | $50.26 | $50.26 | $50.26 | $49.78 | 200 |
| Feb 18, 2016 | $50.20 | $50.25 | $50.20 | $49.75 | 900 |
| Feb 17, 2016 | $50.06 | $50.10 | $50.06 | $49.63 | 4 500 |
| Feb 16, 2016 | $50.21 | $50.21 | $50.21 | $49.73 | 0 |
| Feb 12, 2016 | $50.22 | $50.22 | $50.21 | $49.73 | 700 |
| Feb 11, 2016 | $50.33 | $50.36 | $50.32 | $49.84 | 2 000 |
| Feb 10, 2016 | $50.24 | $50.36 | $50.22 | $49.88 | 57 200 |
| Feb 09, 2016 | $50.29 | $50.30 | $50.22 | $49.74 | 3 200 |
| Feb 08, 2016 | $50.24 | $50.25 | $50.23 | $49.77 | 800 |
| Feb 05, 2016 | $50.21 | $50.25 | $50.21 | $49.76 | 2 400 |
| Feb 04, 2016 | $50.27 | $50.30 | $50.24 | $49.81 | 1 200 |
| Feb 03, 2016 | $50.26 | $50.26 | $50.20 | $49.75 | 6 000 |
| Feb 02, 2016 | $50.27 | $50.27 | $50.20 | $49.72 | 3 400 |
| Feb 01, 2016 | $50.22 | $50.22 | $50.15 | $49.67 | 2 300 |
