Skip to main content
FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NASDAQ: SKOR · Real-Time Price · USD
49.16
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
48.91
-0.25 (-0.51%)
After-hours: Dec 5, 2025, 5:32 PM EST

SKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.1849.1949.1249.1649.16-38,171
Dec 4, 202549.1849.1849.1449.1649.16-0.13%21,410
Dec 3, 202549.1949.2349.1749.2349.230.14%23,419
Dec 2, 202549.1149.1649.1049.1649.160.07%30,175
Dec 1, 202549.1449.1449.0849.1249.12-0.60%48,375
Nov 28, 202549.4249.4349.3749.4249.23-0.05%22,357
Nov 26, 202549.3649.4549.3349.4449.260.12%23,027
Nov 25, 202549.2949.4349.2849.3849.200.20%42,895
Nov 24, 202549.2649.2849.2249.2849.100.12%32,953
Nov 21, 202549.1949.2249.1449.2249.040.29%103,530
Nov 20, 202549.1749.1749.0649.0848.900.06%496,712
Nov 19, 202549.1249.1249.0349.0548.87-0.02%35,887
Nov 18, 202549.0749.1149.0349.0648.880.07%40,009
Nov 17, 202549.0249.0649.0149.0348.850.03%42,780
Nov 14, 202549.1149.1149.0149.0248.83-0.11%43,551
Nov 13, 202549.0749.1049.0449.0748.89-0.16%64,851
Nov 12, 202549.1649.1649.1249.1548.97-0.10%42,195
Nov 11, 202549.1149.2049.1149.2049.020.26%30,403
Nov 10, 202549.0649.0949.0549.0748.890.02%39,350
Nov 7, 202549.0649.1049.0449.0648.88-0.04%36,142
Nov 6, 202549.0449.0949.0449.0848.900.25%22,645
Nov 5, 202548.9549.0148.9448.9648.78-0.14%17,535
Nov 4, 202549.0249.1149.0049.0348.850.06%26,917
Nov 3, 202548.9949.0248.9749.0048.82-0.46%50,081
Oct 31, 202549.3049.3049.2249.2348.87-0.07%35,106
Oct 30, 202549.2449.3049.2249.2748.90-0.13%23,490
Oct 29, 202549.5049.5049.3149.3348.96-0.35%19,804
Oct 28, 202549.4649.5149.4549.5049.140.02%38,167
Oct 27, 202549.4549.5049.4149.4949.130.04%31,968
Oct 24, 202549.4949.4949.4449.4749.110.11%17,270
Oct 23, 202549.4349.4449.4149.4249.05-0.06%31,826
Oct 22, 202549.4349.4549.3949.4549.080.02%56,444
Oct 21, 202549.4549.4949.4349.4449.070.03%38,425
Oct 20, 202549.3949.4249.3949.4249.060.11%25,036
Oct 17, 202549.4049.4249.3549.3749.00-0.12%42,303
Oct 16, 202549.3449.4449.3249.4349.060.19%22,279
Oct 15, 202549.3549.3849.2949.3348.970.02%28,361
Oct 14, 202549.1849.3449.1849.3248.960.13%43,578
Oct 13, 202549.1649.2749.1649.2648.890.22%15,663
Oct 10, 202549.1949.2049.1449.1548.780.07%18,957
Oct 9, 202549.1249.1349.0849.1148.75-0.08%15,763
Oct 8, 202549.1949.1949.1249.1548.79-0.08%34,369
Oct 7, 202549.1349.2049.1349.1948.830.18%45,032
Oct 6, 202549.1149.1649.1149.1148.74-0.15%31,434
Oct 3, 202549.2249.2249.1749.1848.82-0.05%36,626
Oct 2, 202549.1549.2249.1549.2148.840.08%45,757
Oct 1, 202549.1649.1849.1249.1748.81-0.17%37,110
Sep 30, 202549.2749.2949.2249.2548.710.02%44,164
Sep 29, 202549.2149.2549.1649.2448.700.16%48,681
Sep 26, 202549.1749.1849.1349.1648.620.05%42,464
Sep 25, 202549.1449.1549.0849.1348.59-0.18%46,378
Sep 24, 202549.2949.2949.2149.2348.68-0.16%31,259
Sep 23, 202549.2949.3149.2649.3148.760.05%34,618
Sep 22, 202549.3149.3749.2649.2848.74-0.06%79,061
Sep 19, 202549.3049.3149.2949.3148.770.02%19,464
Sep 18, 202549.2949.3249.2549.3048.76-0.06%59,242
Sep 17, 202549.4149.4649.3149.3348.79-0.12%23,962
Sep 16, 202549.3849.4149.3649.3948.840.01%54,500
Sep 15, 202549.3449.3949.3449.3948.840.15%35,411
Sep 12, 202549.3249.3249.2649.3148.77-0.06%33,098
Sep 11, 202549.3149.3849.2949.3448.800.18%61,294
Sep 10, 202549.2749.3149.2549.2548.710.08%34,143
Sep 9, 202549.2249.2549.1649.2148.67-0.05%33,197
Sep 8, 202549.2749.3249.2149.2448.690.08%64,241
Sep 5, 202549.2549.2549.1949.2048.650.27%56,443
Sep 4, 202548.9849.0748.9449.0748.520.34%26,147
Sep 3, 202548.8048.9248.8048.9048.360.24%49,801
Sep 2, 202548.7248.7948.7248.7848.24-0.67%63,112
Aug 29, 202549.0549.1149.0249.1148.390.10%23,956
Aug 28, 202549.0549.0849.0549.0648.340.03%35,549
Aug 27, 202548.9749.0548.9749.0548.320.08%46,021
Aug 26, 202548.9749.0148.9449.0148.280.13%34,798
Aug 25, 202548.9548.9748.8448.9448.22-0.13%29,710
Aug 22, 202548.8549.0448.7649.0148.280.47%36,177
Aug 21, 202548.8448.8448.7548.7848.06-0.20%19,438
Aug 20, 202548.8548.9148.8448.8848.150.02%26,862
Aug 19, 202548.8548.8848.8448.8748.140.10%31,019
Aug 18, 202548.8648.8648.8048.8248.09-0.06%32,894
Aug 15, 202548.8848.9048.8348.8548.12-0.03%40,795
Aug 14, 202548.8648.8948.8448.8648.14-0.15%29,704
Aug 13, 202548.9348.9548.9148.9448.210.25%32,072
Aug 12, 202548.7648.8248.7548.8248.090.12%45,956
Aug 11, 202548.7648.7948.7548.7648.040.05%24,905
Aug 8, 202548.8048.8148.7348.7348.01-0.17%21,880
Aug 7, 202548.8548.8648.7948.8248.09-0.03%51,078
Aug 6, 202548.8048.8748.7548.8348.110.05%35,248
Aug 5, 202548.7848.8248.7748.8148.09-0.07%58,217
Aug 4, 202548.8348.8448.7648.8448.120.08%101,051
Aug 1, 202548.7348.8148.6648.8048.080.23%44,525
Jul 31, 202548.7548.7548.6748.6947.780.04%18,468
Jul 30, 202548.6948.7748.6748.6747.76-0.15%35,447
Jul 29, 202548.6948.7548.6748.7547.830.24%50,618
Jul 28, 202548.6648.6648.6148.6347.72-0.07%58,495
Jul 25, 202548.6248.6748.5948.6747.750.18%38,222
Jul 24, 202548.5648.6248.5548.5847.67-0.08%23,974
Jul 23, 202548.6748.6748.6148.6247.70-0.16%49,352
Jul 22, 202548.6648.7048.6548.6947.780.13%19,816
Jul 21, 202548.6648.6648.6048.6347.720.20%93,934
Jul 18, 202548.5348.5648.5248.5447.620.16%19,607
Jul 17, 202548.4548.4848.4348.4647.550.09%32,419