Skip to main content
FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
48.98
-0.08 (-0.16%)
At close: Mar 6, 2026, 4:00 PM EST
48.98
-0.01 (-0.01%)
After-hours: Mar 6, 2026, 4:15 PM EST

SKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202648.9049.0648.8948.9848.98-0.16%95,521
Mar 5, 202649.0249.0749.0049.0649.06-0.16%159,016
Mar 4, 202649.1749.1949.1349.1449.14-0.02%53,762
Mar 3, 202648.9749.1948.9549.1549.15-0.05%49,437
Mar 2, 202649.2149.2149.1249.1849.18-0.62%110,649
Feb 27, 202649.5049.5349.4649.4849.300.06%29,447
Feb 26, 202649.4149.4549.3949.4549.270.07%52,378
Feb 25, 202649.4249.4449.4049.4249.24-0.06%46,332
Feb 24, 202649.4149.4549.4049.4549.27-0.01%62,680
Feb 23, 202649.4049.4649.3949.4549.270.11%42,102
Feb 20, 202649.3749.4149.3549.4049.220.03%66,415
Feb 19, 202649.3449.3949.3249.3849.200.03%30,084
Feb 18, 202649.3649.3849.3549.3749.19-0.05%30,019
Feb 17, 202649.3749.4049.3449.3949.210.03%44,573
Feb 13, 202649.3749.3949.3549.3849.200.16%78,251
Feb 12, 202649.2349.3049.2049.3049.120.20%44,260
Feb 11, 202649.1749.2649.1549.2049.02-0.02%111,199
Feb 10, 202649.2349.2549.2049.2149.030.09%26,438
Feb 9, 202649.1349.1749.1249.1648.990.02%79,684
Feb 6, 202649.1349.1649.1149.1548.98-85,786
Feb 5, 202649.0649.1649.0449.1548.980.32%37,938
Feb 4, 202648.9849.0148.9749.0048.82-0.04%25,760
Feb 3, 202649.0049.0248.9749.0248.840.02%23,379
Feb 2, 202649.1149.1149.0049.0148.83-0.52%37,539
Jan 30, 202649.2449.2749.2149.2648.89-22,807
Jan 29, 202649.1949.2849.1649.2648.890.09%50,154
Jan 28, 202649.2149.2449.1749.2248.85-111,681
Jan 27, 202649.2149.2449.2049.2248.850.01%30,141
Jan 26, 202649.2149.2249.1949.2148.840.03%18,940
Jan 23, 202649.1649.2149.1249.2048.830.12%41,363
Jan 22, 202649.1349.1749.1149.1448.77-79,862
Jan 21, 202649.0649.1549.0649.1448.770.20%56,520
Jan 20, 202649.0349.0749.0349.0448.67-0.21%68,392
Jan 16, 202649.1649.1749.1249.1448.77-0.11%33,053
Jan 15, 202649.2249.2449.1849.2048.83-0.09%29,987
Jan 14, 202649.2149.2549.1949.2448.870.12%25,248
Jan 13, 202649.1649.1949.1549.1848.810.15%38,440
Jan 12, 202649.1049.1449.0949.1148.74-0.07%74,451
Jan 9, 202649.1049.1849.1049.1448.77-70,145
Jan 8, 202649.1449.1549.1049.1448.77-0.10%35,242
Jan 7, 202649.2149.2349.1849.1948.82-0.04%59,246
Jan 6, 202649.1649.2149.1149.2148.840.10%27,223
Jan 5, 202649.1349.1949.1049.1648.790.10%58,332
Jan 2, 202649.1649.1649.0849.1148.74-0.03%35,741
Dec 31, 202549.1349.1949.1249.1348.76-0.14%41,415
Dec 30, 202549.1549.2249.1549.2048.83-0.01%55,896
Dec 29, 202549.1649.2149.1549.2048.830.06%25,084
Dec 26, 202549.1649.1749.1149.1748.800.09%35,846
Dec 24, 202549.0549.1349.0449.1348.760.21%29,373
Dec 23, 202548.9549.0448.9349.0248.65-47,652
Dec 22, 202549.0349.0348.9949.0248.65-0.01%46,252
Dec 19, 202549.0449.0549.0149.0348.66-0.48%70,021
Dec 18, 202549.2749.2849.2249.2648.690.18%37,860
Dec 17, 202549.1549.1849.1449.1748.61-0.01%47,006
Dec 16, 202549.1249.1949.1049.1848.610.13%36,892
Dec 15, 202549.1449.1649.0849.1248.550.05%56,082
Dec 12, 202549.0949.1249.0749.0948.53-0.16%26,008
Dec 11, 202549.2349.2549.1349.1748.61-0.02%47,312
Dec 10, 202549.0149.1949.0149.1848.620.29%55,136
Dec 9, 202549.1049.1049.0349.0448.48-0.09%40,546
Dec 8, 202549.1049.1149.0449.0948.52-0.15%41,024
Dec 5, 202549.1849.1949.1249.1648.60-38,448
Dec 4, 202549.1849.1849.1449.1648.60-0.13%21,410
Dec 3, 202549.1949.2349.1749.2348.660.14%23,419
Dec 2, 202549.1149.1649.1049.1648.590.07%30,175
Dec 1, 202549.1449.1449.0849.1248.56-0.60%48,375
Nov 28, 202549.4249.4349.3749.4248.67-0.05%22,357
Nov 26, 202549.3649.4549.3349.4448.690.12%23,027
Nov 25, 202549.2949.4349.2849.3848.630.20%42,895
Nov 24, 202549.2649.2849.2249.2848.530.12%32,953
Nov 21, 202549.1949.2249.1449.2248.480.29%103,530
Nov 20, 202549.1749.1749.0649.0848.340.06%496,712
Nov 19, 202549.1249.1249.0349.0548.31-0.02%35,887
Nov 18, 202549.0749.1149.0349.0648.320.07%40,009
Nov 17, 202549.0249.0649.0149.0348.290.03%42,780
Nov 14, 202549.1149.1149.0149.0248.27-0.11%43,551
Nov 13, 202549.0749.1049.0449.0748.33-0.16%64,851
Nov 12, 202549.1649.1649.1249.1548.41-0.10%42,195
Nov 11, 202549.1149.2049.1149.2048.460.26%30,403
Nov 10, 202549.0649.0949.0549.0748.330.02%39,350
Nov 7, 202549.0649.1049.0449.0648.32-0.04%36,142
Nov 6, 202549.0449.0949.0449.0848.340.25%22,645
Nov 5, 202548.9549.0148.9448.9648.22-0.14%17,535
Nov 4, 202549.0249.1149.0049.0348.290.06%26,917
Nov 3, 202548.9949.0248.9749.0048.26-0.46%50,081
Oct 31, 202549.3049.3049.2249.2348.31-0.07%35,106
Oct 30, 202549.2449.3049.2249.2748.34-0.13%23,490
Oct 29, 202549.5049.5049.3149.3348.40-0.35%19,804
Oct 28, 202549.4649.5149.4549.5048.570.02%38,167
Oct 27, 202549.4549.5049.4149.4948.560.04%31,968
Oct 24, 202549.4949.4949.4449.4748.540.11%17,270
Oct 23, 202549.4349.4449.4149.4248.49-0.06%31,826
Oct 22, 202549.4349.4549.3949.4548.520.02%56,444
Oct 21, 202549.4549.4949.4349.4448.510.03%38,425
Oct 20, 202549.3949.4249.3949.4248.490.11%25,036
Oct 17, 202549.4049.4249.3549.3748.44-0.12%42,303
Oct 16, 202549.3449.4449.3249.4348.500.19%22,279
Oct 15, 202549.3549.3849.2949.3348.400.02%28,361
Oct 14, 202549.1849.3449.1849.3248.390.13%43,578
Oct 13, 202549.1649.2749.1649.2648.330.22%15,663