Flexshares Credit Scored US Corp Bond (NQ: SKOR )

51.91 USD +0.05 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 50.80 50.84 50.29 50.37 11,772 -0.09(-0.19%)
Nov 27, 2015 50.44 50.46 50.44 50.46 500 +0.11(+0.22%)
Nov 25, 2015 50.35 50.35 50.35 50.35 3,200 +0.10(+0.20%)
Nov 24, 2015 50.34 50.34 50.25 50.25 567 +0.14(+0.28%)
Nov 23, 2015 50.27 50.27 50.11 50.11 5,149 -0.26(-0.52%)
Nov 20, 2015 50.36 50.37 50.36 50.37 700 +0.13(+0.26%)
Nov 19, 2015 50.24 50.24 50.24 50.24 500 +0.04(+0.07%)
Nov 18, 2015 50.20 50.20 50.20 50.20 303 -0.08(-0.15%)
Nov 17, 2015 50.20 50.28 50.20 50.28 16,100 +0.05(+0.10%)
Nov 16, 2015 50.21 50.27 50.21 50.23 3,060 +0.00(+0.00%)
Nov 13, 2015 50.23 50.32 50.23 50.23 2,479 +0.08(+0.16%)
Nov 12, 2015 50.20 50.20 50.15 50.15 200 -0.02(-0.04%)
Nov 11, 2015 50.19 50.19 50.17 50.17 600 -0.02(-0.04%)
Nov 10, 2015 50.15 50.23 50.15 50.19 8,406 +0.10(+0.20%)
Nov 09, 2015 50.06 50.11 50.06 50.09 19,103 -0.03(-0.06%)
Nov 06, 2015 50.22 50.22 50.11 50.12 581 -0.18(-0.36%)
Nov 05, 2015 50.29 50.30 50.29 50.30 4,751 -0.01(-0.02%)
Nov 04, 2015 50.35 50.35 50.29 50.31 4,710 +0.07(+0.14%)
Nov 03, 2015 50.23 50.35 50.23 50.24 5,280 -0.10(-0.20%)
Nov 02, 2015 50.36 50.36 50.33 50.34 1,900 -0.02(-0.04%)
Oct 30, 2015 50.38 50.40 50.36 50.36 570 -0.08(-0.16%)
Oct 29, 2015 50.45 50.45 50.44 50.44 1,100 -0.22(-0.44%)
Oct 28, 2015 50.66 50.66 50.66 50.66 100 -0.13(-0.25%)
Oct 27, 2015 50.79 50.79 50.79 50.79 2,900 +0.03(+0.06%)
Oct 26, 2015 50.79 50.79 50.76 50.76 1,601 +0.06(+0.12%)
Oct 23, 2015 50.70 50.70 50.70 50.70 321 -0.14(-0.28%)
Oct 22, 2015 50.81 50.83 50.76 50.84 900 -0.01(-0.02%)
Oct 21, 2015 50.78 50.86 50.78 50.85 13,600 +0.21(+0.41%)
Oct 20, 2015 50.65 50.65 50.64 50.64 801 -0.08(-0.16%)
Oct 19, 2015 50.73 50.73 50.70 50.72 2,990 +0.00(+0.00%)
Oct 16, 2015 50.65 50.72 50.65 50.72 230 +0.07(+0.14%)
Oct 15, 2015 50.68 50.68 50.65 50.65 3,000 -0.05(-0.10%)
Oct 14, 2015 50.70 50.70 50.70 50.70 2,577 +0.15(+0.30%)
Oct 13, 2015 50.75 50.75 50.55 50.55 600 -0.09(-0.18%)
Oct 12, 2015 50.72 50.72 50.64 50.64 400 -0.09(-0.18%)
Oct 08, 2015 50.64 50.73 50.73 50.73 41 +0.03(+0.06%)
Oct 06, 2015 50.65 50.70 50.70 50.70 1,900 -0.02(-0.04%)
Oct 05, 2015 50.80 50.80 50.72 50.72 2,100 -0.24(-0.47%)
Oct 02, 2015 50.96 50.96 50.96 50.96 150 +0.38(+0.75%)
Oct 01, 2015 50.58 50.58 50.58 50.58 250 -0.10(-0.20%)
Sep 30, 2015 50.68 50.68 50.68 50.68 254 +0.05(+0.10%)
Sep 29, 2015 50.63 50.63 50.63 50.63 700 +0.04(+0.08%)
Sep 28, 2015 50.51 50.59 50.51 50.59 1,200 +0.15(+0.30%)
Sep 25, 2015 50.44 50.44 50.44 50.44 4,077 -0.18(-0.36%)
Sep 24, 2015 50.62 50.72 50.62 50.62 4,550 +0.03(+0.06%)
Sep 23, 2015 50.62 50.65 50.59 50.59 1,644 -0.23(-0.45%)
Sep 22, 2015 50.73 50.85 50.65 50.82 17,145 +0.06(+0.12%)
Sep 18, 2015 50.98 50.76 50.76 50.76 21 +0.57(+1.14%)
Sep 16, 2015 50.31 50.19 50.19 50.19 5 -0.05(-0.10%)
Sep 15, 2015 50.36 50.36 50.24 50.24 7,550 -0.18(-0.36%)
Sep 14, 2015 50.48 50.56 50.42 50.42 2,310 -0.07(-0.14%)
Sep 11, 2015 50.45 50.49 50.43 50.49 6,221 +0.06(+0.12%)
Sep 10, 2015 50.42 50.43 50.37 50.43 3,351 +0.04(+0.08%)
Sep 09, 2015 50.39 50.39 50.39 50.39 301 -0.05(-0.10%)
Sep 08, 2015 50.46 50.47 50.44 50.44 4,897 -0.08(-0.16%)
Sep 04, 2015 50.74 50.52 50.52 50.52 1,500 +0.14(+0.28%)
Sep 03, 2015 50.38 50.38 50.38 50.38 2,900 +0.02(+0.04%)
Sep 02, 2015 50.34 50.36 50.34 50.36 4,050 -0.40(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.