FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR) Historical Stock Data
46.93 ↓0.06 (-0.13%)
As of April 18, 2024, 12:49pm EST.
Historical Data
In the past 30 trading days, SKOR is down -0.03% a day on average. There have been 16 days where FlexShares Credit-Scored US Corporate Bond Index Fund closed green and 14 days where SKOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 46.96 | 46.93 | ↓$0.03 (-0.06%) | 46.88 | 46.96 | 32.72K |
| 2024-04-23 | 46.99 | 46.99 | ↑$0.00 (0.00%) | 46.99 | 47.06 | 33.55K |
| 2024-04-22 | 46.88 | 46.93 | ↑$0.05 (0.11%) | 46.85 | 46.93 | 9.91K |
| 2024-04-19 | 46.85 | 46.87 | ↑$0.02 (0.04%) | 46.82 | 46.88 | 180.60K |
| 2024-04-18 | 46.83 | 46.82 | ↓$0.01 (-0.03%) | 46.77 | 46.85 | 10.73K |
| 2024-04-17 | 46.88 | 46.91 | ↑$0.03 (0.06%) | 46.82 | 47.08 | 30.31K |
| 2024-04-16 | 46.74 | 46.74 | ↑$0.00 (0.00%) | 46.71 | 46.79 | 125.32K |
| 2024-04-15 | 47.08 | 46.83 | ↓$0.25 (-0.53%) | 46.81 | 47.08 | 23.32K |
| 2024-04-12 | 47.05 | 47.08 | ↑$0.03 (0.07%) | 47.04 | 47.12 | 19.12K |
| 2024-04-11 | 47.06 | 46.97 | ↓$0.09 (-0.20%) | 46.92 | 47.06 | 216.75K |
| 2024-04-10 | 47.14 | 46.98 | ↓$0.16 (-0.34%) | 46.96 | 47.14 | 37.19K |
| 2024-04-09 | 47.41 | 47.41 | ↑$0.00 (0.01%) | 47.35 | 47.44 | 24.20K |
| 2024-04-08 | 47.30 | 47.30 | ↑$0.00 (0.00%) | 47.27 | 47.34 | 23.93K |
| 2024-04-05 | 47.39 | 47.34 | ↓$0.05 (-0.11%) | 47.34 | 47.40 | 157.33K |
| 2024-04-04 | 47.41 | 47.43 | ↑$0.02 (0.05%) | 47.38 | 47.46 | 20.08K |
| 2024-04-03 | 47.30 | 47.41 | ↑$0.11 (0.23%) | 47.28 | 47.55 | 121.94K |
| 2024-04-02 | 47.27 | 47.37 | ↑$0.10 (0.22%) | 47.27 | 47.37 | 119.04K |
| 2024-04-01 | 47.52 | 47.37 | ↓$0.15 (-0.31%) | 47.33 | 47.52 | 63.44K |
| 2024-03-28 | 47.78 | 47.78 | ↓$0.00 (0.00%) | 47.72 | 47.82 | 32.59K |
| 2024-03-27 | 47.76 | 47.81 | ↑$0.05 (0.09%) | 47.71 | 47.83 | 23.73K |
| 2024-03-26 | 47.71 | 47.68 | ↓$0.04 (-0.07%) | 47.63 | 47.71 | 21.77K |
| 2024-03-25 | 47.75 | 47.67 | ↓$0.08 (-0.16%) | 47.65 | 47.75 | 10.50K |
| 2024-03-22 | 47.78 | 47.75 | ↓$0.03 (-0.06%) | 47.72 | 47.79 | 27.28K |
| 2024-03-21 | 47.63 | 47.66 | ↑$0.03 (0.07%) | 47.60 | 47.81 | 16.35K |
| 2024-03-20 | 47.51 | 47.63 | ↑$0.12 (0.25%) | 47.49 | 47.66 | 12.10K |
| 2024-03-19 | 47.51 | 47.53 | ↑$0.02 (0.04%) | 47.48 | 47.58 | 19.31K |
| 2024-03-18 | 47.44 | 47.44 | ↓$0.00 (-0.01%) | 47.39 | 47.47 | 10.49K |
| 2024-03-15 | 47.46 | 47.44 | ↓$0.02 (-0.04%) | 47.41 | 47.48 | 12.54K |
| 2024-03-14 | 47.57 | 47.45 | ↓$0.12 (-0.25%) | 47.45 | 47.57 | 16.22K |
| 2024-03-13 | 47.62 | 47.64 | ↑$0.02 (0.03%) | 47.58 | 47.68 | 18.45K |
Create an account or log in to view more rows.
$SKOR you wanna be a successful trader close your trades green
$SKOR bull flag
breakout!
$SKOR Buy Buy Buy
$SKOR another bear trap
$SKOR Don't like that...
$SKOR buy and hodl friends. we may be early
but we are not wrong. very soon.
$SKOR buy the dip were blasting off
$SKOR the bulls in here
$SKOR slap the ask.
$SKOR looks like a loading