FlexShares Credit-Scored US Corporate Bond Index Fund - SKOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49.18	49.16	49.16	49.18	49.14	21,410
December 03, 2025	49.19	49.23	49.23	49.23	49.17	23,419
December 02, 2025	49.11	49.16	49.16	49.16	49.1	30,200
December 01, 2025	49.14	49.12	49.12	49.14	49.08	48,400
November 28, 2025	49.42	49.42	49.42	49.43	49.37	22,357
November 26, 2025	49.36	49.44	49.44	49.45	49.33	23,027
November 25, 2025	49.29	49.38	49.38	49.43	49.28	42,900
November 24, 2025	49.26	49.28	49.28	49.28	49.22	33,000
November 21, 2025	49.19	49.22	49.22	49.22	49.14	103,530
November 20, 2025	49.17	49.08	49.08	49.17	49.06	496,712
November 19, 2025	49.12	49.05	49.05	49.12	49.03	35,900
November 18, 2025	49.07	49.06	49.06	49.11	49.03	40,009
November 17, 2025	49.02	49.03	49.03	49.06	49.01	42,800
November 14, 2025	49.11	49.02	49.02	49.11	49.01	43,600
November 13, 2025	49.07	49.07	49.07	49.1	49.04	64,900
November 12, 2025	49.16	49.15	49.15	49.16	49.12	42,200
November 11, 2025	49.11	49.2	49.2	49.2	49.11	30,403
November 10, 2025	49.06	49.07	49.07	49.09	49.05	39,400
November 07, 2025	49.06	49.06	49.06	49.1	49.04	36,142
November 06, 2025	49.04	49.08	49.08	49.09	49.04	22,645
November 05, 2025	48.95	48.96	48.96	49.01	48.94	17,535
November 04, 2025	49.02	49.03	49.03	49.11	49	26,917
November 03, 2025	48.99	49	49	49.02	48.97	50,100
October 31, 2025	49.3	49.23	49.05	49.3	49.22	35,106
October 30, 2025	49.24	49.27	49.08	49.3	49.22	23,500
October 29, 2025	49.5	49.33	49.15	49.5	49.31	19,804
October 28, 2025	49.46	49.5	49.32	49.51	49.45	38,200
October 27, 2025	49.45	49.49	49.31	49.5	49.41	32,000
October 24, 2025	49.49	49.47	49.47	49.49	49.44	17,300
October 23, 2025	49.43	49.41	49.41	49.44	49.41	31,826
October 22, 2025	49.43	49.45	49.45	49.45	49.39	56,444
October 21, 2025	49.45	49.43	49.43	49.49	49.43	38,425
October 20, 2025	49.39	49.42	49.43	49.42	49.39	24,630
October 17, 2025	49.4	49.37	49.37	49.42	49.35	42,303
October 16, 2025	49.34	49.43	49.43	49.44	49.32	22,300
October 15, 2025	49.35	49.33	49.33	49.38	49.29	28,400
October 14, 2025	49.18	49.32	49.32	49.34	49.18	43,600
October 13, 2025	49.16	49.26	49.26	49.27	49.16	15,700
October 10, 2025	49.19	49.15	49.15	49.2	49.14	19,000
October 09, 2025	49.12	49.11	49.11	49.13	49.08	15,800
October 08, 2025	49.19	49.15	49.15	49.19	49.12	34,400
October 07, 2025	49.13	49.19	49.19	49.2	49.13	45,032
October 06, 2025	49.11	49.11	49.11	49.16	49.11	31,434
October 03, 2025	49.22	49.18	49.18	49.22	49.17	36,626
October 02, 2025	49.15	49.21	49.21	49.22	49.15	45,800
October 01, 2025	49.16	49.17	49.17	49.18	49.12	37,110
September 30, 2025	49.27	49.25	49.07	49.29	49.22	44,200
September 29, 2025	49.21	49.24	49.06	49.25	49.16	48,837
September 26, 2025	49.17	49.16	49.16	49.18	49.13	42,500
September 25, 2025	49.14	49.13	49.13	49.15	49.08	46,400
September 24, 2025	49.29	49.23	49.23	49.29	49.21	31,300
September 23, 2025	49.29	49.31	49.31	49.31	49.26	34,618
September 22, 2025	49.31	49.28	49.28	49.37	49.26	79,100
September 19, 2025	49.3	49.31	49.31	49.31	49.29	19,500
September 18, 2025	49.29	49.3	49.3	49.32	49.25	59,242
September 17, 2025	49.41	49.33	49.33	49.46	49.31	24,000
September 16, 2025	49.38	49.39	49.39	49.41	49.36	54,500
September 15, 2025	49.34	49.39	49.39	49.39	49.34	35,411
September 12, 2025	49.32	49.31	49.31	49.32	49.26	33,100
September 11, 2025	49.31	49.34	49.34	49.38	49.29	61,300

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