Quantcast

FlexShares Credit-Scored US Corporate Bond Index Fund Historical Stock Prices

SKOR 
$48.7
*  
0.07
0.14%
Get SKOR Alerts
*Delayed - data as of Oct. 15, 2018 12:01 ET  -  Find a broker to begin trading SKOR now
Exchange:NASDAQ

Community Rating:
View:    SKOR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:01 48.63 48.70 48.62 48.70 12,818
10/12/2018 48.66 48.66 48.63 48.63 794
10/11/2018 48.63 48.63 48.53 48.59 7,299
10/10/2018 48.5499 48.5499 48.5499 48.5499 225
10/09/2018 48.57 48.57 48.57 48.57 00
10/08/2018 48.57 48.57 48.57 48.57 00
10/05/2018 48.55 48.57 48.54 48.57 8,338
10/04/2018 48.6966 48.6966 48.6966 48.6966 00
10/03/2018 48.6966 48.6966 48.6966 48.6966 224
10/02/2018 48.92 48.94 48.835 48.94 18,471
10/01/2018 48.84 48.84 48.83 48.83 12,015
09/28/2018 48.97 48.97 48.96 48.96 1,065
09/27/2018 48.8834 48.8834 48.8834 48.8834 00
09/26/2018 48.8992 48.8992 48.8834 48.8834 546
09/25/2018 48.82 48.84 48.81 48.84 764
09/24/2018 48.85 48.85 48.84 48.84 779
09/21/2018 48.972 48.972 48.972 48.972 200
09/20/2018 48.92 48.9463 48.88 48.9257 2,815
09/19/2018 48.95 48.95 48.95 48.95 00
09/18/2018 48.98 48.99 48.95 48.95 812
09/17/2018 48.96 48.96 48.96 48.96 181
09/14/2018 49.09 49.09 49.09 49.09 00
09/13/2018 49.0441 49.09 49.0441 49.09 4,380
09/12/2018 49.06 49.07 48.99 49.0123 5,396
09/11/2018 48.92 48.92 48.91 48.91 4,529
09/10/2018 49.06 49.08 49.06 49.08 5,184
09/07/2018 49.1216 49.1216 49.1216 49.1216 00
09/06/2018 49.1216 49.1216 49.1216 49.1216 216
09/05/2018 49.04 49.0647 49.03 49.03 1,236
09/04/2018 49.22 49.22 49.22 49.22 00
08/31/2018 49.22 49.22 49.22 49.22 00
08/30/2018 49.32 49.32 49.22 49.22 8,819
08/29/2018 49.29 49.29 49.2 49.2 3,791
08/28/2018 49.25 49.25 49.25 49.25 331
08/27/2018 49.26 49.26 49.26 49.26 151
08/24/2018 49.3799 49.3799 49.3799 49.3799 00
08/23/2018 49.3183 49.3799 49.3 49.3799 3,262
08/22/2018 49.38 49.39 49.38 49.38 2,477
08/21/2018 49.3185 49.36 49.3185 49.36 408
08/20/2018 49.35 49.37 49.35 49.37 8,260
08/17/2018 49.3 49.319 49.2793 49.28 1,859
08/16/2018 49.19 49.19 49.18 49.18 2,011
08/15/2018 49.2 49.3099 49.19 49.3099 1,421
08/14/2018 49.1764 49.1764 49.1764 49.1764 00
08/13/2018 49.1764 49.1764 49.1764 49.1764 424
08/10/2018 49.1008 49.1888 49.1008 49.1888 971
08/09/2018 49.09 49.16 49.08 49.143 9,186
08/08/2018 49.19 49.19 49.19 49.19 00
08/07/2018 49.19 49.19 49.19 49.19 00
08/06/2018 49.11 49.19 49.1 49.19 1,416
08/03/2018 49.02 49.14 49.02 49.14 2,984
08/02/2018 48.97 48.97 48.96 48.96 300
08/01/2018 48.97 48.97 48.9 48.9 202
07/31/2018 49.13 49.14 49.115 49.115 1,728
07/30/2018 49.07 49.09 49.05 49.07 69,495
07/27/2018 49.08 49.12 49.04 49.12 1,945
07/26/2018 48.99 49.09 48.99 49.05 15,217
07/25/2018 48.97 49.03 48.96 49.03 4,193
07/24/2018 48.98 48.98 48.98 48.98 00
07/23/2018 48.98 48.98 48.98 48.98 00
07/20/2018 48.9838 48.9838 48.98 48.98 657
07/19/2018 49.07 49.139 49.07 49.08 7,500
07/18/2018 48.98 48.98 48.98 48.98 00
07/17/2018 48.98 48.98 48.98 48.98 00
07/16/2018 48.99 49.08 48.97 48.98 6,509
07/13/2018 48.99 49.11 48.99 49.11 16,942
07/12/2018 48.93 48.937 48.92 48.937 601
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio