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