U.S. markets closed

FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
54.20-0.01 (-0.01%)
At close: 2:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202154.2154.2254.1954.1954.1910,000
Jun 10, 202154.0654.2054.0654.2054.2014,800
Jun 09, 202154.1454.1454.0954.1054.103,600
Jun 08, 202154.0354.0554.0254.0454.046,400
Jun 07, 202153.9553.9853.9553.9753.9710,000
Jun 04, 202153.9453.9753.9253.9753.9711,300
Jun 03, 202153.8753.8753.8353.8553.8544,900
Jun 02, 202153.9453.9653.9453.9653.9613,500
Jun 01, 202153.8753.9253.8753.9153.9110,200
Jun 01, 20210.08 Dividend
May 28, 202154.0154.0454.0154.0153.944,000
May 27, 202153.9653.9853.9653.9753.892,200
May 26, 202153.9654.1553.9654.0253.9431,500
May 25, 202154.0054.0454.0054.0253.94900
May 24, 202153.9354.0953.9354.0954.011,900
May 21, 202153.9253.9553.8953.9053.8212,600
May 20, 202153.8753.9153.7553.9053.824,700
May 19, 202153.8053.8653.7553.7653.6911,400
May 18, 202153.8453.8553.8353.8553.772,500
May 17, 202153.8653.8653.8353.8553.7878,200
May 14, 202153.8653.8953.8453.8953.8110,200
May 13, 202153.7553.8153.7553.8153.738,200
May 12, 202153.7253.7253.6953.6953.6127,800
May 11, 202153.8353.8553.8153.8453.767,600
May 10, 202153.9553.9553.8853.9053.824,800
May 07, 202153.9754.3053.9353.9453.8617,600
May 06, 202153.8853.9053.8753.9053.826,500
May 05, 202153.8053.8653.8053.8553.775,500
May 04, 202153.8453.8553.7953.8153.737,600
May 03, 202153.7653.8153.6553.8053.7213,000
May 03, 20210.079 Dividend
Apr 30, 202153.8053.8453.7753.8453.682,300
Apr 29, 202153.7153.7853.7153.7853.63109,900
Apr 28, 202153.7753.8053.7253.8053.644,000
Apr 27, 202153.8053.8253.7653.7653.6111,100
Apr 26, 202153.8453.8553.8353.8353.67112,400
Apr 23, 202153.8453.8853.8453.8453.685,000
Apr 22, 202153.8353.8353.8053.8353.673,700
Apr 21, 202153.7753.8153.7753.8153.6511,100
Apr 20, 202153.7553.7853.7553.7653.603,200
Apr 19, 202153.6653.7353.6653.7253.5630,500
Apr 16, 202153.7753.7753.7353.7353.5739,200
Apr 15, 202153.7953.8653.7953.8153.65107,100
Apr 14, 202153.7153.7253.6853.7053.551,600
Apr 13, 202153.6153.7253.6153.7253.573,600
Apr 12, 202153.6053.6353.5853.6253.4610,000
Apr 09, 202153.6053.6753.6053.6553.4910,700
Apr 08, 202153.6553.6953.6453.6953.5313,300
Apr 07, 202153.5853.6353.5853.5953.4317,000
Apr 06, 202153.5053.5853.5053.5753.419,800
Apr 05, 202153.4053.4753.3953.4153.259,300
Apr 01, 202153.4953.5253.4753.5153.3551,300
Apr 01, 20210.078 Dividend
Mar 31, 202153.5353.5353.5053.5053.271,400
Mar 30, 202153.3753.4753.3753.4653.221,500
Mar 29, 202153.4953.4953.4253.4453.202,700
Mar 26, 202153.5153.5553.5053.5153.287,400
Mar 25, 202153.5553.5753.5153.5653.3214,600
Mar 24, 202153.4953.5453.4953.5453.308,200
Mar 23, 202153.4853.5053.4653.5053.2623,800
Mar 22, 202153.4053.4753.4053.4253.185,800
Mar 19, 202153.3653.4153.3553.3753.139,300
Mar 18, 202153.3653.4253.3553.4253.184,500
Mar 17, 202153.4353.6553.4053.5853.3423,000
Mar 16, 202153.5153.5353.4953.5153.2714,800
Mar 15, 202153.4453.5053.4453.4953.255,000
Mar 12, 202153.4553.4553.4253.4453.2055,300
Mar 11, 202153.6153.6753.6153.6353.4014,500
Mar 10, 202153.4653.6153.4653.5853.345,000
Mar 09, 202153.4353.4753.4353.4653.226,200
Mar 08, 202153.4253.5153.4053.4053.161,800
Mar 05, 202153.5953.6553.5353.6053.3712,900
Mar 04, 202153.9053.9253.6753.6753.4389,900
Mar 03, 202153.9454.0853.8753.8753.6323,100
Mar 02, 202154.0254.0854.0254.0353.8036,800
Mar 01, 202153.9254.0353.9254.0253.7818,900
Mar 01, 20210.072 Dividend
Feb 26, 202153.9153.9453.8353.9453.636,000
Feb 25, 202154.0854.0853.8153.8153.51121,100
Feb 24, 202154.1654.3554.1554.3254.015,700
Feb 23, 202154.2554.3154.2554.3154.0017,800
Feb 22, 202154.3254.3454.2254.2453.9210,200
Feb 19, 202154.4354.4554.3454.3554.0416,200
Feb 18, 202154.4154.4954.4154.4754.168,900
Feb 17, 202154.4354.4754.4254.4754.165,600
Feb 16, 202154.4654.4854.3854.4154.1018,000
Feb 12, 202154.6154.6254.5654.5854.2739,900
Feb 11, 202154.6354.6354.6054.6354.328,100
Feb 10, 202154.5854.6654.5854.6454.3310,200
Feb 09, 202154.6154.6154.5654.5654.257,000
Feb 08, 202154.5854.6354.5854.6054.2913,700
Feb 05, 202154.6254.6254.5654.5654.254,400
Feb 04, 202154.5654.6054.5554.6054.286,300
Feb 03, 202154.5454.5654.5154.5654.259,600
Feb 02, 202154.5054.5854.5054.5654.256,200
Feb 01, 202154.5554.5954.5454.5854.275,600
Feb 01, 20210.081 Dividend
Jan 29, 202154.6354.6654.5654.6254.2216,600
Jan 28, 202154.6454.6754.6054.6154.2119,400
Jan 27, 202154.6854.7154.6454.6854.2942,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...