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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	48.88	48.85	48.85	48.9	48.83	40,800
August 14, 2025	48.86	48.86	48.86	48.89	48.84	29,704
August 13, 2025	48.93	48.94	48.94	48.95	48.91	32,100
August 12, 2025	48.76	48.82	48.82	48.82	48.75	46,000
August 11, 2025	48.76	48.76	48.76	48.79	48.75	24,905
August 08, 2025	48.8	48.73	48.73	48.81	48.73	21,900
August 07, 2025	48.85	48.82	48.82	48.86	48.79	51,100
August 06, 2025	48.8	48.83	48.83	48.87	48.75	35,248
August 05, 2025	48.78	48.81	48.81	48.82	48.77	58,217
August 04, 2025	48.83	48.84	48.84	48.84	48.76	101,100
August 01, 2025	48.73	48.8	48.8	48.81	48.66	44,525
July 31, 2025	48.75	48.69	48.69	48.75	48.67	18,500
July 30, 2025	48.69	48.67	48.67	48.77	48.67	35,447
July 29, 2025	48.69	48.75	48.75	48.75	48.67	50,618
July 28, 2025	48.66	48.63	48.63	48.66	48.61	58,500
July 25, 2025	48.62	48.67	48.67	48.67	48.59	38,222
July 24, 2025	48.56	48.58	48.58	48.62	48.55	24,000
July 23, 2025	48.67	48.62	48.62	48.67	48.61	49,400
July 22, 2025	48.66	48.69	48.69	48.7	48.65	19,816
July 21, 2025	48.66	48.63	48.63	48.66	48.6	93,934
July 18, 2025	48.53	48.54	48.54	48.56	48.52	19,607
July 17, 2025	48.45	48.46	48.46	48.48	48.43	32,419
July 16, 2025	48.41	48.42	48.42	48.44	48.36	55,800
July 15, 2025	48.46	48.34	48.34	48.48	48.26	30,371
July 14, 2025	48.44	48.43	48.43	48.44	48.38	49,700
July 11, 2025	48.45	48.42	48.42	48.45	48.4	37,441
July 10, 2025	48.51	48.52	48.52	48.53	48.46	43,100
July 09, 2025	48.42	48.51	48.51	48.53	48.41	39,725
July 08, 2025	48.39	48.37	48.37	48.4	48.35	85,741
July 07, 2025	48.54	48.44	48.44	48.54	48.41	122,600
July 03, 2025	48.56	48.53	48.53	48.58	48.52	28,300
July 02, 2025	48.57	48.6	48.6	48.61	48.54	28,120
July 01, 2025	48.58	48.59	48.59	48.62	48.53	30,100
June 30, 2025	48.76	48.78	48.6	48.78	48.71	121,030
June 27, 2025	48.65	48.67	48.67	48.73	48.63	46,000
June 26, 2025	48.63	48.68	48.68	48.69	48.6	34,442
June 25, 2025	48.57	48.57	48.57	48.6	48.53	22,355
June 24, 2025	48.48	48.6	48.6	48.61	48.46	41,606
June 23, 2025	48.44	48.48	48.48	48.51	48.41	52,900
June 20, 2025	48.3	48.38	48.38	48.4	48.28	28,502
June 18, 2025	48.33	48.31	48.31	48.39	48.27	92,900
June 17, 2025	48.25	48.28	48.28	48.29	48.21	85,800
June 16, 2025	48.24	48.22	48.22	48.3	48.21	20,405
June 13, 2025	48.29	48.22	48.22	48.29	48.17	79,311
June 12, 2025	48.28	48.34	48.34	48.34	48.28	57,967
June 11, 2025	48.21	48.25	48.25	48.26	48.18	40,228
June 10, 2025	48.15	48.12	48.12	48.16	48.09	17,124
June 09, 2025	48.03	48.06	48.06	48.09	48.01	49,500
June 06, 2025	48.05	48	48	48.07	47.99	32,709
June 05, 2025	48.24	48.23	48.23	48.26	48.16	38,300
June 04, 2025	48.21	48.26	48.26	48.28	48.18	27,900
June 03, 2025	48.13	48.08	48.08	48.16	48.06	42,300
June 02, 2025	48.09	48.08	48.08	48.09	48.02	32,400
May 30, 2025	48.27	48.33	48.33	48.35	48.25	29,749
May 29, 2025	48.21	48.25	48.25	48.27	48.21	26,000
May 28, 2025	48.17	48.15	48.15	48.17	48.09	24,200
May 27, 2025	48.11	48.19	48.19	48.21	48.11	31,600
May 23, 2025	48.11	48.05	48.05	48.11	48.02	51,575
May 22, 2025	47.91	48.02	48.02	48.03	47.88	83,907
May 21, 2025	48.03	47.9	47.9	48.03	47.88	35,202

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