Flexshares Credit Scored US Corp Bond (NQ: SKOR )

51.72 USD -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.42 53.56 53.42 53.53 12,029 +0.01(+0.01%)
Oct 28, 2021 53.61 53.61 53.50 53.52 15,236 -0.04(-0.08%)
Oct 27, 2021 53.54 53.59 53.48 53.56 15,160 +0.07(+0.14%)
Oct 26, 2021 53.45 53.49 53.49 8,084 +0.04(+0.07%)
Oct 25, 2021 53.45 53.47 53.45 53.45 53,326 +0.07(+0.13%)
Oct 22, 2021 53.36 53.38 53.33 53.38 37,195 +0.03(+0.06%)
Oct 21, 2021 53.40 53.43 53.33 53.35 21,880 -0.11(-0.21%)
Oct 20, 2021 53.47 53.50 53.46 53.46 5,103 -0.02(-0.04%)
Oct 19, 2021 53.53 53.53 53.48 53.48 20,420 -0.05(-0.09%)
Oct 18, 2021 53.53 53.55 53.49 53.53 4,913 -0.11(-0.21%)
Oct 15, 2021 53.66 53.67 53.61 53.64 7,252 -0.12(-0.22%)
Oct 14, 2021 53.70 53.76 53.70 53.76 44,356 +0.10(+0.19%)
Oct 13, 2021 53.60 53.66 53.60 53.66 18,290 +0.04(+0.07%)
Oct 12, 2021 53.53 53.62 53.53 53.62 4,704 +0.11(+0.21%)
Oct 11, 2021 53.55 53.56 53.51 53.51 12,971 -0.11(-0.21%)
Oct 08, 2021 53.65 53.65 53.60 53.62 13,537 -0.09(-0.17%)
Oct 07, 2021 54.00 54.00 53.71 53.71 7,551 -0.08(-0.16%)
Oct 06, 2021 53.80 53.84 53.76 53.79 9,356 -0.03(-0.06%)
Oct 05, 2021 53.85 53.85 53.80 53.82 9,148 -0.08(-0.14%)
Oct 04, 2021 53.87 53.91 53.87 53.90 11,754 -0.06(-0.11%)
Oct 01, 2021 53.89 53.97 53.87 53.96 12,027 +0.09(+0.17%)
Sep 30, 2021 53.86 53.89 53.86 53.87 5,403 +0.00(+0.00%)
Sep 29, 2021 53.93 53.93 53.86 53.87 4,201 +0.00(+0.00%)
Sep 28, 2021 53.88 53.90 53.84 53.87 34,528 -0.12(-0.22%)
Sep 27, 2021 54.02 54.02 53.98 53.99 7,187 -0.05(-0.09%)
Sep 24, 2021 54.05 54.06 54.02 54.04 12,705 -0.04(-0.07%)
Sep 23, 2021 54.11 54.13 54.08 54.08 7,405 -0.13(-0.24%)
Sep 22, 2021 54.21 54.23 54.16 54.21 4,798 +0.00(+0.00%)
Sep 21, 2021 54.23 54.24 54.20 54.21 10,135 +0.00(+0.01%)
Sep 20, 2021 54.17 54.21 54.17 54.21 23,433 +0.07(+0.12%)
Sep 17, 2021 54.11 54.16 54.11 54.14 8,149 -0.07(-0.12%)
Sep 16, 2021 54.17 54.21 54.17 54.21 3,083 -0.05(-0.09%)
Sep 15, 2021 54.24 54.26 54.23 54.26 7,762 -0.03(-0.06%)
Sep 14, 2021 54.28 54.30 54.27 54.28 15,148 +0.05(+0.10%)
Sep 13, 2021 54.24 54.26 54.22 54.23 8,724 +0.03(+0.05%)
Sep 10, 2021 54.31 54.31 54.18 54.20 6,603 -0.05(-0.09%)
Sep 09, 2021 54.16 54.27 54.16 54.25 8,288 +0.10(+0.18%)
Sep 08, 2021 54.09 54.16 54.09 54.15 12,432 +0.05(+0.09%)
Sep 07, 2021 54.10 54.10 54.07 54.10 13,663 -0.11(-0.20%)
Sep 03, 2021 54.19 54.21 54.19 54.21 211,434 -0.01(-0.03%)
Sep 02, 2021 54.24 54.24 54.22 54.22 4,103 +0.01(+0.03%)
Sep 01, 2021 54.22 54.22 54.17 54.21 24,844 -0.08(-0.15%)
Aug 31, 2021 54.30 54.31 54.27 54.29 8,804 +0.00(+0.00%)
Aug 30, 2021 54.23 54.29 54.21 54.29 8,035 +0.07(+0.12%)
Aug 27, 2021 54.10 54.23 54.10 54.22 16,247 +0.12(+0.22%)
Aug 26, 2021 54.12 54.12 54.08 54.10 70,578 -0.01(-0.02%)
Aug 25, 2021 54.17 54.18 54.11 54.12 9,737 -0.05(-0.10%)
Aug 24, 2021 54.19 54.22 54.17 54.17 12,098 -0.05(-0.09%)
Aug 23, 2021 54.18 54.23 54.17 54.22 79,741 +0.04(+0.08%)
Aug 20, 2021 54.20 54.23 54.17 54.17 18,419 -0.02(-0.04%)
Aug 19, 2021 54.18 54.21 54.17 54.20 18,259 +0.04(+0.08%)
Aug 18, 2021 54.21 54.21 54.13 54.15 16,567 -0.05(-0.10%)
Aug 17, 2021 54.23 54.24 54.21 54.21 6,592 -0.04(-0.08%)
Aug 16, 2021 54.27 54.31 54.25 54.25 18,014 +0.04(+0.07%)
Aug 13, 2021 54.12 54.21 54.12 54.21 26,624 +0.11(+0.20%)
Aug 12, 2021 54.08 54.10 54.07 54.10 23,667 +0.00(+0.00%)
Aug 11, 2021 54.06 54.12 54.03 54.10 22,748 +0.06(+0.11%)
Aug 10, 2021 54.06 54.06 54.04 54.04 2,237 -0.06(-0.11%)
Aug 09, 2021 54.21 54.21 54.10 54.10 40,193 -0.08(-0.15%)
Aug 06, 2021 54.21 54.23 54.18 54.18 18,656 -0.14(-0.26%)
Aug 05, 2021 54.36 54.36 54.32 54.32 10,515 -0.11(-0.20%)
Aug 04, 2021 54.56 54.56 54.35 54.43 62,719 -0.04(-0.07%)
Aug 03, 2021 54.47 54.48 54.45 54.47 19,458 +0.04(+0.07%)
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.