NASDAQ:SKOR
FlexShares Credit-Scored US Corporate ETF Price (Quote)
$46.92
-0.142 (-0.302%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.71 | $47.55 | Tuesday, 30th Apr 2024 SKOR stock ended at $46.92. This is 0.302% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.154% from a day low at $46.92 to a day high of $46.99. |
| 90 days | $46.71 | $48.18 | |
| 52 weeks | $45.16 | $48.18 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $50.31 | $50.35 | $50.31 | $49.78 | 600 |
| Jan 28, 2016 | $50.67 | $50.80 | $50.31 | $49.75 | 5 700 |
| Jan 27, 2016 | $50.22 | $50.22 | $50.22 | $49.66 | 1 300 |
| Jan 26, 2016 | $50.20 | $50.28 | $50.20 | $49.63 | 4 700 |
| Jan 25, 2016 | $50.18 | $50.18 | $50.18 | $49.62 | 400 |
| Jan 22, 2016 | $50.13 | $50.14 | $49.98 | $49.58 | 700 |
| Jan 21, 2016 | $50.14 | $50.14 | $50.14 | $49.57 | 0 |
| Jan 20, 2016 | $50.33 | $50.33 | $50.14 | $49.57 | 400 |
| Jan 19, 2016 | $50.16 | $50.56 | $50.16 | $49.99 | 2 800 |
| Jan 15, 2016 | $50.23 | $50.52 | $49.62 | $49.24 | 26 700 |
| Jan 14, 2016 | $50.20 | $50.20 | $50.20 | $49.64 | 2 400 |
| Jan 13, 2016 | $50.17 | $50.17 | $50.17 | $49.61 | 600 |
| Jan 12, 2016 | $50.21 | $50.21 | $50.14 | $49.58 | 600 |
| Jan 11, 2016 | $50.16 | $50.18 | $50.13 | $49.62 | 600 |
| Jan 08, 2016 | $50.31 | $50.37 | $50.20 | $49.78 | 4 400 |
| Jan 07, 2016 | $50.85 | $50.85 | $50.24 | $49.75 | 4 000 |
| Jan 06, 2016 | $50.36 | $50.36 | $50.18 | $49.69 | 1 500 |
| Jan 05, 2016 | $50.00 | $50.04 | $49.92 | $49.48 | 3 400 |
