Skip to main content

Flexshares Credit Scored US Corp Bond (NQ: SKOR )

47.80 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 47.76 47.83 47.70 47.81 23,734 +0.13(+0.27%)
Mar 26, 2024 47.71 47.71 47.63 47.67 21,775 +0.00(+0.00%)
Mar 25, 2024 47.75 47.75 47.64 47.67 10,978 -0.07(-0.16%)
Mar 22, 2024 47.78 47.79 47.72 47.75 27,279 +0.09(+0.19%)
Mar 21, 2024 47.63 47.81 47.60 47.66 16,352 +0.03(+0.06%)
Mar 20, 2024 47.51 47.66 47.49 47.63 12,204 +0.10(+0.21%)
Mar 19, 2024 47.51 47.58 47.48 47.53 19,311 +0.09(+0.20%)
Mar 18, 2024 47.44 47.47 47.39 47.44 10,361 -0.01(-0.01%)
Mar 15, 2024 47.46 47.48 47.41 47.44 13,811 -0.01(-0.02%)
Mar 14, 2024 47.57 47.57 47.45 47.45 16,811 -0.19(-0.39%)
Mar 13, 2024 47.62 47.68 47.58 47.64 18,533 +0.01(+0.01%)
Mar 12, 2024 47.68 47.70 47.60 47.63 7,487 -0.10(-0.21%)
Mar 11, 2024 47.76 47.76 47.69 47.73 32,872 -0.06(-0.13%)
Mar 08, 2024 47.75 47.81 47.71 47.79 39,657 +0.10(+0.20%)
Mar 07, 2024 47.64 47.69 47.60 47.69 17,482 +0.08(+0.18%)
Mar 06, 2024 47.60 47.61 47.57 47.61 9,668 +0.09(+0.19%)
Mar 05, 2024 47.52 47.55 47.48 47.52 20,512 +0.11(+0.23%)
Mar 04, 2024 47.44 47.44 47.39 47.41 23,212 -0.07(-0.14%)
Mar 01, 2024 47.29 47.50 47.21 47.48 47,378 +0.18(+0.38%)
Feb 29, 2024 47.32 47.35 47.29 47.30 14,270 +0.01(+0.01%)
Feb 28, 2024 47.28 47.31 47.22 47.29 24,257 +0.04(+0.08%)
Feb 27, 2024 47.25 47.31 47.22 47.26 13,943 -0.02(-0.04%)
Feb 26, 2024 47.32 47.32 47.23 47.28 18,483 -0.05(-0.11%)
Feb 23, 2024 47.27 47.35 47.25 47.33 29,872 +0.05(+0.11%)
Feb 22, 2024 47.33 47.33 47.25 47.28 244,937 -0.02(-0.04%)
Feb 21, 2024 47.36 47.36 47.25 47.30 15,469 -0.03(-0.06%)
Feb 20, 2024 47.33 47.39 47.32 47.33 17,262 +0.06(+0.13%)
Feb 16, 2024 47.29 47.29 47.19 47.27 12,921 -0.10(-0.21%)
Feb 15, 2024 47.36 47.38 47.28 47.37 17,526 +0.08(+0.17%)
Feb 14, 2024 47.15 47.29 47.15 47.29 10,691 +0.14(+0.30%)
Feb 13, 2024 47.20 47.21 47.09 47.15 42,784 -0.28(-0.59%)
Feb 12, 2024 47.38 47.43 47.35 47.43 14,817 +0.06(+0.13%)
Feb 09, 2024 47.31 47.39 47.31 47.37 15,859 -0.03(-0.06%)
Feb 08, 2024 47.49 47.49 47.37 47.40 20,947 -0.11(-0.23%)
Feb 07, 2024 47.51 47.60 47.48 47.51 16,946 -0.03(-0.07%)
Feb 06, 2024 47.43 47.58 47.43 47.54 12,819 +0.14(+0.30%)
Feb 05, 2024 47.44 47.44 47.37 47.40 23,117 -0.19(-0.40%)
Feb 02, 2024 47.54 47.62 47.49 47.59 18,586 -0.33(-0.69%)
Feb 01, 2024 47.82 47.91 47.77 47.91 77,006 +0.23(+0.48%)
Jan 31, 2024 47.75 47.80 47.64 47.68 106,228 +0.13(+0.28%)
Jan 30, 2024 47.60 47.60 47.47 47.55 168,531 +0.00(+0.00%)
Jan 29, 2024 47.51 47.59 47.49 47.55 47,380 +0.12(+0.25%)
Jan 26, 2024 47.51 47.51 47.40 47.43 12,073 -0.07(-0.15%)
Jan 25, 2024 47.42 47.50 47.36 47.50 21,589 +0.18(+0.38%)
Jan 24, 2024 47.47 47.48 47.31 47.32 139,498 -0.06(-0.13%)
Jan 23, 2024 47.38 47.38 47.26 47.38 15,689 -0.05(-0.10%)
Jan 22, 2024 47.42 47.46 47.36 47.43 13,240 +0.08(+0.17%)
Jan 19, 2024 47.28 47.35 47.23 47.35 8,730 +0.00(+0.00%)
Jan 18, 2024 47.35 47.39 47.30 47.35 16,240 +0.05(+0.10%)
Jan 17, 2024 47.27 47.36 47.23 47.30 20,171 -0.16(-0.33%)
Jan 16, 2024 47.53 47.60 47.41 47.46 19,220 -0.21(-0.44%)
Jan 12, 2024 47.64 47.70 47.56 47.67 62,870 +0.10(+0.21%)
Jan 11, 2024 47.35 47.57 47.35 47.57 35,284 +0.23(+0.49%)
Jan 10, 2024 47.43 47.44 47.34 47.34 16,743 -0.04(-0.09%)
Jan 09, 2024 47.30 47.40 47.28 47.38 10,752 +0.04(+0.09%)
Jan 08, 2024 47.21 47.39 47.21 47.34 11,033 +0.15(+0.31%)
Jan 05, 2024 47.21 47.39 47.14 47.19 8,176 -0.07(-0.15%)
Jan 04, 2024 47.26 47.32 47.20 47.26 28,027 -0.09(-0.19%)
Jan 03, 2024 47.27 47.41 47.22 47.35 12,599 -0.04(-0.09%)
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.