Skip to main content

Flexshares Credit Scored US Corp Bond (NQ: SKOR )

47.54 -0.13 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.54 38.54 38.54 38.54 389 +0.05(+0.13%)
Dec 30, 2015 38.44 38.49 38.44 38.49 11,660 +0.02(+0.04%)
Dec 29, 2015 38.53 38.54 38.47 38.47 12,453 -0.04(-0.11%)
Dec 28, 2015 38.49 38.52 38.49 38.52 1,440 +0.04(+0.10%)
Dec 24, 2015 38.37 38.48 38.48 38.48 1,689 -0.08(-0.22%)
Dec 23, 2015 38.54 38.56 38.52 38.56 5,804 +0.08(+0.22%)
Dec 22, 2015 38.57 38.57 38.48 38.48 3,460 -0.06(-0.16%)
Dec 21, 2015 38.56 38.56 38.54 38.54 903 -0.01(-0.02%)
Dec 18, 2015 38.57 38.60 38.55 38.55 2,220 -0.02(-0.05%)
Dec 17, 2015 38.57 38.57 38.57 38.57 779 -0.06(-0.16%)
Dec 16, 2015 38.59 38.63 38.47 38.63 1,744 +0.09(+0.24%)
Dec 15, 2015 38.55 38.62 38.54 38.54 11,965 -0.05(-0.12%)
Dec 14, 2015 38.55 38.59 38.55 38.59 9,073 -0.04(-0.10%)
Dec 11, 2015 38.63 38.67 38.61 38.63 8,124 -0.01(-0.02%)
Dec 10, 2015 38.66 38.66 38.63 38.63 2,014 -0.06(-0.16%)
Dec 09, 2015 38.65 38.70 38.64 38.70 9,681 +0.05(+0.12%)
Dec 08, 2015 38.63 38.65 38.63 38.65 8,546 +0.02(+0.04%)
Dec 07, 2015 38.63 38.63 38.63 38.63 9,368 +0.05(+0.12%)
Dec 04, 2015 38.57 38.63 38.57 38.59 6,864 +0.01(+0.02%)
Dec 03, 2015 38.74 38.74 38.58 38.58 2,460 -0.19(-0.49%)
Dec 02, 2015 38.76 38.80 38.73 38.77 2,560 -0.08(-0.20%)
Dec 01, 2015 38.74 38.85 38.74 38.85 2,592 +0.17(+0.45%)
Nov 30, 2015 39.01 39.04 38.62 38.68 15,330 -0.07(-0.19%)
Nov 27, 2015 38.73 38.75 38.73 38.75 651 +0.08(+0.22%)
Nov 25, 2015 38.66 38.66 38.66 38.66 4,167 +0.08(+0.20%)
Nov 24, 2015 38.66 38.66 38.59 38.59 738 +0.11(+0.28%)
Nov 23, 2015 38.60 38.60 38.48 38.48 6,705 -0.20(-0.52%)
Nov 20, 2015 38.67 38.68 38.67 38.68 911 +0.10(+0.26%)
Nov 19, 2015 38.58 38.58 38.58 38.58 651 +0.03(+0.07%)
Nov 18, 2015 38.55 38.55 38.55 38.55 394 -0.06(-0.15%)
Nov 17, 2015 38.55 38.61 38.55 38.61 20,966 +0.04(+0.10%)
Nov 16, 2015 38.56 38.60 38.56 38.57 3,984 +0.00(+0.00%)
Nov 13, 2015 38.57 38.64 38.57 38.57 3,228 +0.06(+0.16%)
Nov 12, 2015 38.55 38.55 38.51 38.51 260 -0.02(-0.04%)
Nov 11, 2015 38.54 38.54 38.52 38.52 781 -0.02(-0.04%)
Nov 10, 2015 38.51 38.57 38.51 38.54 10,946 +0.08(+0.20%)
Nov 09, 2015 38.44 38.48 38.44 38.46 24,877 -0.02(-0.06%)
Nov 06, 2015 38.56 38.56 38.48 38.49 756 -0.14(-0.36%)
Nov 05, 2015 38.62 38.62 38.62 38.62 6,187 -0.01(-0.02%)
Nov 04, 2015 38.66 38.66 38.62 38.63 6,133 +0.05(+0.14%)
Nov 03, 2015 38.57 38.66 38.57 38.58 6,876 -0.08(-0.20%)
Nov 02, 2015 38.67 38.67 38.64 38.66 2,474 +0.07(+0.18%)
Oct 30, 2015 38.60 38.62 38.59 38.59 743 -0.06(-0.16%)
Oct 29, 2015 38.66 38.66 38.65 38.65 1,435 -0.17(-0.44%)
Oct 28, 2015 38.82 38.82 38.82 38.82 130 -0.10(-0.25%)
Oct 27, 2015 38.92 38.92 38.92 38.92 3,784 +0.02(+0.06%)
Oct 26, 2015 38.92 38.92 38.89 38.89 2,089 +0.05(+0.12%)
Oct 23, 2015 38.85 38.85 38.85 38.85 418 -0.11(-0.28%)
Oct 22, 2015 38.93 38.95 38.90 38.96 1,174 -0.01(-0.02%)
Oct 21, 2015 38.91 38.97 38.91 38.96 17,748 +0.16(+0.41%)
Oct 20, 2015 38.81 38.81 38.80 38.80 1,045 -0.06(-0.16%)
Oct 19, 2015 38.87 38.87 38.85 38.86 3,902 +0.00(+0.00%)
Oct 16, 2015 38.81 38.86 38.81 38.86 300 +0.05(+0.14%)
Oct 15, 2015 38.83 38.83 38.81 38.81 3,915 -0.04(-0.10%)
Oct 14, 2015 38.85 38.85 38.85 38.85 3,363 +0.12(+0.30%)
Oct 13, 2015 38.89 38.89 38.73 38.73 783 -0.07(-0.18%)
Oct 12, 2015 38.86 38.86 38.80 38.80 522 -0.07(-0.18%)
Oct 08, 2015 38.80 38.87 38.87 38.87 53 +0.02(+0.06%)
Oct 06, 2015 38.81 38.85 38.85 38.85 2,479 -0.02(-0.04%)
Oct 05, 2015 38.93 38.93 38.86 38.86 2,740 -0.18(-0.47%)
Oct 02, 2015 39.05 39.05 39.05 39.05 195 +0.29(+0.75%)
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.