Advertisement
U.S. markets close in 1 hour 29 minutes

FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
47.72-0.08 (-0.17%)
As of 02:29PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202447.7847.8047.7247.7247.7224,074
Mar 27, 202447.7647.8347.7147.8147.8123,700
Mar 26, 202447.7147.7147.6347.6747.6721,800
Mar 25, 202447.7547.7547.6447.6747.6711,000
Mar 22, 202447.7847.7947.7247.7547.7527,300
Mar 21, 202447.6347.8147.6047.6647.6616,400
Mar 20, 202447.5147.6647.4947.6347.6312,200
Mar 19, 202447.5147.5847.4847.5347.5319,300
Mar 18, 202447.4447.4747.3947.4447.4410,400
Mar 15, 202447.4647.4847.4147.4447.4413,800
Mar 14, 202447.5747.5747.4547.4547.4516,800
Mar 13, 202447.6247.6847.5847.6347.6318,500
Mar 12, 202447.6847.7047.6047.6347.637,500
Mar 11, 202447.7647.7647.6947.7347.7332,900
Mar 08, 202447.7547.8147.7147.7947.7939,700
Mar 07, 202447.6447.6947.6047.6947.6917,500
Mar 06, 202447.6047.6147.5747.6147.619,700
Mar 05, 202447.5247.5547.4847.5247.5220,500
Mar 04, 202447.4447.4447.3947.4147.4123,200
Mar 01, 202447.2947.5047.2147.4847.4847,400
Mar 01, 20240.184 Dividend
Feb 29, 202447.5047.5347.4747.4847.3014,200
Feb 28, 202447.4647.4947.4047.4847.2924,200
Feb 27, 202447.4347.4947.4047.4447.2613,900
Feb 26, 202447.5047.5047.4147.4647.2818,400
Feb 23, 202447.4547.5347.4347.5147.3329,800
Feb 22, 202447.5147.5147.4347.4647.28244,000
Feb 21, 202447.5447.5447.4347.4847.3015,400
Feb 20, 202447.5147.5747.5047.5147.3317,200
Feb 16, 202447.4747.4747.3747.4547.2712,900
Feb 15, 202447.5447.5647.4747.5547.3717,500
Feb 14, 202447.3347.4747.3347.4747.2910,700
Feb 13, 202447.3847.3947.2747.3347.1542,600
Feb 12, 202447.5647.6247.5347.6147.4314,800
Feb 09, 202447.4947.5747.4947.5547.3715,800
Feb 08, 202447.6747.6747.5547.5847.4020,900
Feb 07, 202447.6947.7847.6647.6947.5116,900
Feb 06, 202447.6147.7747.6147.7247.5412,800
Feb 05, 202447.6247.6347.5547.5847.4023,000
Feb 02, 202447.7247.8047.6747.7747.5818,500
Feb 01, 202448.0148.1047.9648.1047.9176,700
Feb 01, 20240.194 Dividend
Jan 31, 202448.1348.1848.0248.0647.68105,400
Jan 30, 202447.9747.9747.8547.9347.55167,200
Jan 29, 202447.8947.9747.8747.9347.5547,000
Jan 26, 202447.8947.8947.7847.8147.4312,000
Jan 25, 202447.8047.8847.7447.8847.5021,400
Jan 24, 202447.8547.8647.6947.7047.32138,400
Jan 23, 202447.7647.7647.6447.7647.3815,600
Jan 22, 202447.8047.8447.7447.8147.4313,100
Jan 19, 202447.6647.7347.6147.7347.358,700
Jan 18, 202447.7347.7747.6847.7347.3516,100
Jan 17, 202447.6547.7447.6147.6847.3020,000
Jan 16, 202447.9147.9847.7947.8447.4619,100
Jan 12, 202448.0248.0847.9448.0547.6762,400
Jan 11, 202447.7347.9547.7347.9547.5735,000
Jan 10, 202447.8147.8247.7247.7247.3416,600
Jan 09, 202447.6847.7847.6647.7647.3810,700
Jan 08, 202447.5947.7747.5947.7247.3410,900
Jan 05, 202447.5947.7747.5247.5647.198,100
Jan 04, 202447.6447.7047.5847.6447.2627,800
Jan 03, 202447.6547.7947.6047.7347.3512,500
Jan 02, 202447.8047.8347.7447.7847.4012,400
Dec 29, 202347.9248.0047.9247.9747.5914,900
Dec 28, 202348.0548.0547.9547.9847.6028,100
Dec 27, 202347.8948.0647.8948.0447.6618,400
Dec 26, 202347.8947.8947.7547.8147.439,900
Dec 22, 202347.8247.8447.7447.8047.4249,800
Dec 21, 202347.9147.9147.7347.7747.409,400
Dec 20, 202347.7247.7847.6347.7447.3728,000
Dec 19, 202347.6447.6847.6147.6247.2432,400
Dec 18, 202347.6147.6147.5347.5547.1726,700
Dec 15, 202347.6647.6947.5347.5447.16105,900
Dec 15, 20230.19 Dividend
Dec 14, 202347.8147.9747.8047.8547.29194,100
Dec 13, 202347.2247.6847.2247.6447.0822,000
Dec 12, 202347.1447.1647.0247.1446.5841,500
Dec 11, 202346.9747.0446.9447.0246.4616,200
Dec 08, 202347.0247.1047.0047.0046.4422,000
Dec 07, 202347.1747.2447.1547.1946.6312,900
Dec 06, 202347.1447.1847.1047.1246.5634,200
Dec 05, 202347.0747.1547.0447.0946.54171,700
Dec 04, 202346.9647.0146.8746.9746.4219,100
Dec 01, 202346.8847.1046.8747.0746.519,800
Dec 01, 20230.189 Dividend
Nov 30, 202346.9747.0246.9046.9746.2319,600
Nov 29, 202347.0147.0946.9547.0946.3526,700
Nov 28, 202346.7146.8846.7146.8846.1424,500
Nov 27, 202346.6746.7446.6146.7346.0020,200
Nov 24, 202346.5746.5846.5646.5845.845,500
Nov 22, 202346.6846.6846.5446.6445.9037,700
Nov 21, 202346.5746.6246.5546.6045.8750,500
Nov 20, 202346.5146.5346.4546.5145.7875,000
Nov 17, 202346.5446.5446.4346.4945.7620,500
Nov 16, 202346.3946.4746.3946.4545.7225,500
Nov 15, 202346.2746.2946.2146.2845.5530,100
Nov 14, 202346.3346.4346.3146.4045.6617,000
Nov 13, 202345.8445.9545.8445.9445.2214,500
Nov 10, 202345.9545.9645.8745.8945.1713,800
Nov 09, 202346.0446.0445.8045.8345.1014,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...