Flexshares Credit Scored US Corp Bond (NQ: SKOR )

53.23 USD +0.08 (+0.14%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 53.13 53.24 53.12 53.24 40,017 +0.08(+0.14%)
Nov 26, 2021 53.24 53.24 53.12 53.16 33,185 +0.17(+0.33%)
Nov 24, 2021 52.93 52.99 52.92 52.99 12,707 +0.03(+0.05%)
Nov 23, 2021 53.03 53.04 52.96 52.96 37,547 -0.11(-0.21%)
Nov 22, 2021 53.18 53.20 53.07 53.07 25,384 -0.24(-0.45%)
Nov 19, 2021 53.39 53.39 53.31 53.31 16,877 +0.03(+0.06%)
Nov 18, 2021 53.27 53.28 53.27 53.28 66,959 +0.01(+0.02%)
Nov 17, 2021 53.19 53.27 53.19 53.27 18,500 +0.08(+0.15%)
Nov 16, 2021 53.19 53.25 53.17 53.19 13,874 -0.04(-0.07%)
Nov 15, 2021 53.33 53.33 53.22 53.23 104,023 -0.12(-0.23%)
Nov 12, 2021 53.39 53.39 53.33 53.35 22,895 +0.05(+0.09%)
Nov 11, 2021 53.41 53.41 53.30 53.30 49,056 -0.10(-0.19%)
Nov 10, 2021 53.57 53.40 53.40 0 -0.30(-0.55%)
Nov 09, 2021 53.74 53.74 53.70 53.70 7,045 +0.08(+0.15%)
Nov 08, 2021 53.70 53.70 53.62 53.62 7,156 -0.13(-0.25%)
Nov 05, 2021 53.65 53.76 53.63 53.75 9,560 +0.15(+0.28%)
Nov 04, 2021 53.60 53.62 53.60 53.60 15,289 +0.12(+0.22%)
Nov 03, 2021 53.49 53.49 53.38 53.48 33,696 -0.03(-0.06%)
Nov 02, 2021 53.44 53.51 53.44 53.51 17,061 +0.09(+0.16%)
Nov 01, 2021 53.37 53.43 53.53 53.42 11,674 -0.10(-0.19%)
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%)
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.