FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR) Historical Stock Data
47.67 ↑0.05 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKOR is down -0.06% a day on average. There have been 12 days where FlexShares Credit-Scored US Corporate Bond Index Fund closed green and 18 days where SKOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 47.60 | 47.67 | ↑$0.07 (0.15%) | 47.55 | 47.67 | 84.75K |
| 2024-12-24 | 47.56 | 47.62 | ↑$0.06 (0.13%) | 47.56 | 47.62 | 30.61K |
| 2024-12-23 | 47.66 | 47.60 | ↓$0.06 (-0.13%) | 47.58 | 47.66 | 112.03K |
| 2024-12-20 | 47.74 | 47.67 | ↓$0.08 (-0.16%) | 47.66 | 47.74 | 56.57K |
| 2024-12-19 | 47.79 | 47.78 | ↓$0.01 (-0.02%) | 47.72 | 47.82 | 67.47K |
| 2024-12-18 | 48.16 | 47.82 | ↓$0.34 (-0.71%) | 47.80 | 48.16 | 76.48K |
| 2024-12-17 | 48.13 | 48.13 | ↓$0.01 (-0.01%) | 48.09 | 48.14 | 24.80K |
| 2024-12-16 | 48.20 | 48.14 | ↓$0.06 (-0.12%) | 48.11 | 48.20 | 30.68K |
| 2024-12-13 | 48.19 | 48.12 | ↓$0.07 (-0.16%) | 48.10 | 48.21 | 42.49K |
| 2024-12-12 | 48.29 | 48.21 | ↓$0.08 (-0.16%) | 48.21 | 48.29 | 16.74K |
| 2024-12-11 | 48.55 | 48.31 | ↓$0.24 (-0.50%) | 48.22 | 48.55 | 61.72K |
| 2024-12-10 | 48.34 | 48.33 | ↓$0.01 (-0.02%) | 48.30 | 48.37 | 27.10K |
| 2024-12-09 | 48.41 | 48.36 | ↓$0.05 (-0.10%) | 48.34 | 48.41 | 68.32K |
| 2024-12-06 | 48.46 | 48.42 | ↓$0.04 (-0.08%) | 48.37 | 48.46 | 52.43K |
| 2024-12-05 | 48.23 | 48.31 | ↑$0.08 (0.16%) | 48.23 | 48.32 | 104.46K |
| 2024-12-04 | 48.21 | 48.31 | ↑$0.09 (0.20%) | 48.17 | 48.33 | 16.88K |
| 2024-12-03 | 48.31 | 48.22 | ↓$0.09 (-0.18%) | 48.20 | 48.32 | 55.96K |
| 2024-12-02 | 48.19 | 48.27 | ↑$0.08 (0.17%) | 48.18 | 48.28 | 21.16K |
| 2024-11-29 | 48.39 | 48.43 | ↑$0.03 (0.07%) | 48.39 | 48.44 | 10.55K |
| 2024-11-27 | 48.28 | 48.30 | ↑$0.02 (0.04%) | 48.24 | 48.32 | 20.99K |
| 2024-11-26 | 48.19 | 48.21 | ↑$0.02 (0.04%) | 48.15 | 48.21 | 40.93K |
| 2024-11-25 | 48.25 | 48.23 | ↓$0.02 (-0.04%) | 48.18 | 48.25 | 37.74K |
| 2024-11-22 | 48.00 | 47.98 | ↓$0.02 (-0.04%) | 47.98 | 48.01 | 33.69K |
| 2024-11-21 | 48.05 | 47.99 | ↓$0.06 (-0.11%) | 47.97 | 48.08 | 26.25K |
| 2024-11-20 | 48.00 | 48.01 | ↑$0.01 (0.02%) | 47.99 | 48.04 | 74.96K |
| 2024-11-19 | 48.07 | 48.07 | ↑$0.00 (0.01%) | 48.04 | 48.10 | 29.49K |
| 2024-11-18 | 47.98 | 48.00 | ↑$0.02 (0.03%) | 47.93 | 48.02 | 80.53K |
| 2024-11-15 | 47.83 | 47.97 | ↑$0.14 (0.29%) | 47.83 | 48.01 | 74.03K |
| 2024-11-14 | 47.99 | 47.91 | ↓$0.08 (-0.17%) | 47.91 | 48.03 | 27.45K |
| 2024-11-13 | 48.15 | 47.98 | ↓$0.17 (-0.35%) | 47.96 | 48.15 | 43.80K |
Create an account or log in to view more rows.
$SKOR nearing a decent swing entry point
$SKOR check out the one month chart.
Perfect bull flag.
$SKOR buy
$SKOR volume is almost nonexistent
$SKOR you wanna be a successful trader close your trades green
$SKOR bull flag
breakout!
$SKOR Buy Buy Buy
$SKOR another bear trap
$SKOR Don't like that...
$SKOR buy and hodl friends. we may be early
but we are not wrong. very soon.