Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Credit Scored US Corp Bond (NQ: SKOR )

47.31 -0.25 (-0.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 38.79 38.79 38.79 38.79 254 +0.05(+0.14%)
May 28, 2015 38.73 38.73 38.73 38.73 9,168 +0.04(+0.10%)
May 26, 2015 38.64 38.70 38.70 38.70 26 -0.05(-0.14%)
May 22, 2015 38.75 38.75 38.75 38.75 393 -0.03(-0.08%)
May 21, 2015 38.72 38.81 38.69 38.78 2,226 +0.08(+0.22%)
May 20, 2015 38.64 38.70 38.64 38.70 2,124 -0.02(-0.06%)
May 18, 2015 38.72 38.72 38.72 38.72 262 +0.15(+0.40%)
May 13, 2015 38.51 38.57 38.57 38.57 262 -0.02(-0.04%)
May 12, 2015 38.51 38.58 38.51 38.58 386 -0.01(-0.02%)
May 11, 2015 38.65 38.65 38.54 38.59 9,656 -0.15(-0.39%)
May 08, 2015 38.71 38.77 38.70 38.74 2,889 +0.13(+0.34%)
May 07, 2015 38.61 38.61 38.61 38.61 767 -0.08(-0.20%)
May 05, 2015 38.67 38.69 38.69 38.69 1 -0.08(-0.21%)
May 04, 2015 38.77 38.77 38.77 38.77 1,226 -0.04(-0.10%)
May 01, 2015 38.88 38.93 38.81 38.81 970 -0.08(-0.19%)
Apr 30, 2015 38.89 38.89 38.89 38.89 131 -0.15(-0.37%)
Apr 28, 2015 39.03 39.03 39.03 39.03 262 -0.02(-0.04%)
Apr 27, 2015 39.11 39.11 39.05 39.05 386 +0.05(+0.12%)
Apr 21, 2015 39.00 39.00 39.00 39.00 262 -0.09(-0.23%)
Apr 20, 2015 39.10 39.10 39.07 39.09 1,442 -0.03(-0.08%)
Apr 17, 2015 39.15 39.15 39.12 39.12 10,491 +0.08(+0.21%)
Apr 15, 2015 39.04 39.04 39.04 39.04 918 -0.04(-0.10%)
Apr 14, 2015 39.08 39.08 39.08 39.08 131 +0.11(+0.29%)
Apr 13, 2015 38.96 38.96 38.96 38.96 600 +0.05(+0.12%)
Apr 07, 2015 38.92 38.92 38.92 38.92 135 -0.71(-1.79%)
Apr 06, 2015 39.63 39.63 39.63 39.63 419 +0.71(+1.82%)
Apr 02, 2015 38.92 38.92 38.92 38.92 918 -0.06(-0.16%)
Apr 01, 2015 38.94 38.98 38.94 38.98 786 +0.06(+0.16%)
Mar 31, 2015 38.92 38.92 38.92 38.92 131 +0.04(+0.10%)
Mar 30, 2015 38.88 38.88 38.88 38.88 131 -0.00(-0.00%)
Mar 27, 2015 38.76 38.88 38.76 38.88 655 -0.14(-0.35%)
Mar 25, 2015 39.02 39.02 39.02 39.02 262 +0.07(+0.17%)
Mar 24, 2015 38.96 38.96 38.95 38.95 2,065 +0.06(+0.16%)
Mar 20, 2015 38.89 38.89 38.89 38.89 393 +0.00(+0.00%)
Mar 18, 2015 38.89 38.89 38.89 38.89 131 +0.19(+0.49%)
Mar 17, 2015 38.68 38.70 38.67 38.70 2,078 -0.01(-0.02%)
Mar 16, 2015 38.64 38.71 38.64 38.70 2,144 +0.10(+0.26%)
Mar 12, 2015 38.67 38.60 38.60 38.60 1 -0.04(-0.10%)
Mar 10, 2015 38.64 38.64 38.64 38.64 78 +0.06(+0.16%)
Mar 09, 2015 38.57 38.59 38.57 38.58 2,552 +0.13(+0.33%)
Mar 06, 2015 38.46 38.46 38.46 38.46 215 -0.20(-0.52%)
Mar 05, 2015 38.64 38.66 38.64 38.66 460 +0.02(+0.04%)
Mar 04, 2015 38.60 38.64 38.60 38.64 2,065 +0.06(+0.16%)
Mar 03, 2015 38.58 38.58 38.58 38.58 1,311 -0.14(-0.35%)
Mar 02, 2015 38.72 38.72 38.72 38.72 1,311 -0.10(-0.26%)
Feb 27, 2015 38.82 38.82 38.80 38.82 8,655 +0.04(+0.10%)
Feb 26, 2015 38.75 38.78 38.75 38.78 6,891 -0.07(-0.18%)
Feb 25, 2015 38.85 38.85 38.85 38.85 10,065 +0.24(+0.63%)
Feb 20, 2015 38.67 38.60 38.60 38.60 786 +0.03(+0.08%)
Feb 18, 2015 38.56 38.57 38.57 38.57 1,180 -0.07(-0.18%)
Feb 17, 2015 38.64 38.64 38.64 38.64 131 -0.01(-0.02%)
Feb 13, 2015 38.63 38.65 38.65 38.65 1,311 +0.04(+0.10%)
Feb 12, 2015 38.61 38.61 38.61 38.61 2,688 +0.02(+0.04%)
Feb 11, 2015 38.59 38.60 38.59 38.60 1,049 -0.07(-0.18%)
Feb 09, 2015 38.67 38.67 38.67 38.67 1 +0.00(+0.00%)
Feb 06, 2015 38.58 38.67 38.58 38.67 524 -0.11(-0.28%)
Feb 05, 2015 38.77 38.77 38.77 38.77 524 +0.01(+0.02%)
Feb 04, 2015 38.76 38.76 38.76 38.76 131 -0.18(-0.47%)
Feb 02, 2015 38.93 38.95 38.95 38.95 655 -0.14(-0.35%)
Jan 30, 2015 39.08 39.08 39.08 39.08 131 +0.42(+1.09%)
Jan 26, 2015 38.66 38.66 38.66 38.66 131 -0.01(-0.03%)
Jan 22, 2015 38.64 38.67 38.67 38.67 786 +0.00(+0.00%)
Jan 21, 2015 38.68 38.68 38.67 38.67 852 -0.08(-0.22%)
Jan 20, 2015 38.78 38.78 38.76 38.76 918 +0.09(+0.24%)
Jan 16, 2015 38.67 38.67 38.67 38.67 393 +0.08(+0.20%)
Jan 09, 2015 38.59 38.59 38.59 38.59 1,442 +0.08(+0.20%)
Jan 08, 2015 38.59 38.59 38.48 38.51 1,573 +0.03(+0.07%)
Jan 07, 2015 38.43 38.49 38.43 38.49 983 -0.07(-0.17%)
Jan 06, 2015 38.59 38.60 38.55 38.55 1,573 +0.19(+0.50%)
Jan 02, 2015 38.29 38.36 38.36 38.36 2,229 +0.09(+0.24%)
Dec 31, 2014 38.24 38.27 38.27 38.27 2,622 +0.07(+0.18%)
Dec 30, 2014 38.21 38.22 38.20 38.20 891 +0.08(+0.22%)
Dec 29, 2014 38.12 38.12 38.12 38.12 524 -0.04(-0.10%)
Dec 26, 2014 38.25 38.25 38.16 38.16 655 +0.03(+0.09%)
Dec 24, 2014 38.12 38.12 38.12 38.12 262 -0.06(-0.15%)
Dec 23, 2014 38.18 38.18 38.18 38.18 3,560 -0.08(-0.20%)
Dec 22, 2014 38.22 38.25 38.22 38.25 1,442 -0.17(-0.44%)
Dec 16, 2014 38.42 38.42 38.42 38.42 131 +0.05(+0.14%)
Dec 09, 2014 38.38 38.37 38.37 38.37 524 +0.21(+0.54%)
Dec 03, 2014 38.16 38.16 38.16 38.16 1,573 -0.32(-0.83%)
Dec 01, 2014 38.51 38.48 38.48 38.48 262 +0.18(+0.46%)
Nov 25, 2014 38.31 38.31 38.31 38.31 262 +0.04(+0.10%)
Nov 21, 2014 38.25 38.27 38.27 38.27 2,229 +0.02(+0.04%)
Nov 20, 2014 38.25 38.25 38.25 38.25 786 +0.07(+0.18%)
Nov 18, 2014 38.19 38.19 38.19 38.19 524 -0.05(-0.12%)
Nov 17, 2014 38.25 38.25 38.23 38.23 523 +0.04(+0.10%)
Nov 14, 2014 38.19 38.19 38.19 38.19 132 +0.00(+0.00%)
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.