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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.37	49.4	49.4	49.41	49.35	66,415
February 19, 2026	49.34	49.38	49.38	49.39	49.32	30,100
February 18, 2026	49.36	49.37	49.37	49.38	49.35	30,019
February 17, 2026	49.37	49.39	49.39	49.4	49.34	44,600
February 13, 2026	49.37	49.38	49.38	49.39	49.35	78,300
February 12, 2026	49.23	49.3	49.3	49.3	49.2	44,300
February 11, 2026	49.17	49.2	49.2	49.26	49.15	111,200
February 10, 2026	49.23	49.21	49.21	49.25	49.2	26,438
February 09, 2026	49.13	49.16	49.16	49.17	49.12	79,700
February 06, 2026	49.13	49.15	49.15	49.16	49.11	85,800
February 05, 2026	49.06	49.15	49.15	49.16	49.04	37,938
February 04, 2026	48.98	49	49	49.01	48.97	25,800
February 03, 2026	49	49.02	49.02	49.02	48.97	23,400
February 02, 2026	49.11	49.01	49.01	49.11	49	37,539
January 30, 2026	49.24	49.26	49.07	49.27	49.21	22,807
January 29, 2026	49.19	49.26	49.07	49.28	49.16	50,200
January 28, 2026	49.21	49.22	49.02	49.24	49.17	111,700
January 27, 2026	49.21	49.22	49.02	49.24	49.2	30,141
January 26, 2026	49.21	49.21	49.02	49.22	49.19	18,940
January 23, 2026	49.16	49.2	49.2	49.21	49.12	41,400
January 22, 2026	49.13	49.14	49.14	49.17	49.11	79,900
January 21, 2026	49.06	49.14	49.14	49.15	49.06	56,520
January 20, 2026	49.03	49.04	49.04	49.07	49.02	68,400
January 16, 2026	49.16	49.14	49.14	49.17	49.12	33,100
January 15, 2026	49.22	49.2	49.2	49.24	49.18	29,987
January 14, 2026	49.21	49.24	49.24	49.25	49.19	25,248
January 13, 2026	49.16	49.18	49.18	49.21	49.13	31,415
January 12, 2026	49.1	49.11	49.11	49.14	49.09	74,500
January 09, 2026	49.1	49.14	49.14	49.18	49.1	70,145
January 08, 2026	49.14	49.14	49.14	49.15	49.1	35,242
January 07, 2026	49.21	49.19	49.19	49.23	49.18	59,246
January 06, 2026	49.16	49.21	49.21	49.21	49.11	27,223
January 05, 2026	49.13	49.16	49.16	49.19	49.1	58,332
January 02, 2026	49.16	49.11	49.11	49.16	49.08	35,741
December 31, 2025	49.13	49.13	49.13	49.19	49.12	41,415
December 30, 2025	49.15	49.2	49.2	49.22	49.15	55,900
December 29, 2025	49.16	49.2	49.2	49.21	49.15	25,100
December 26, 2025	49.16	49.17	49.17	49.17	49.11	35,846
December 24, 2025	49.05	49.13	49.13	49.13	49.04	29,400
December 23, 2025	48.95	49.02	49.02	49.04	48.93	47,700
December 22, 2025	49.03	49.02	49.02	49.03	48.99	46,300
December 19, 2025	49.04	49.03	49.03	49.05	49.01	70,021
December 18, 2025	49.27	49.26	49.06	49.28	49.22	37,900
December 17, 2025	49.15	49.17	48.97	49.18	49.14	47,006
December 16, 2025	49.12	49.18	48.98	49.19	49.1	36,900
December 15, 2025	49.14	49.12	48.92	49.16	49.08	56,100
December 12, 2025	49.09	49.09	49.09	49.12	49.07	26,008
December 11, 2025	49.23	49.17	49.17	49.25	49.13	47,312
December 10, 2025	49.01	49.18	49.18	49.19	49.01	55,136
December 09, 2025	49.1	49.04	49.04	49.1	49.03	40,546
December 08, 2025	49.1	49.09	49.09	49.11	49.04	41,024
December 05, 2025	49.18	49.16	49.16	49.19	49.12	38,448
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

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