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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	49.27	49.25	49.25	49.31	49.25	34,143
September 09, 2025	49.22	49.21	49.21	49.25	49.16	33,200
September 08, 2025	49.27	49.24	49.24	49.32	49.21	64,241
September 05, 2025	49.25	49.2	49.2	49.25	49.18	55,626
September 04, 2025	48.98	49.07	49.07	49.07	48.94	26,147
September 03, 2025	48.8	48.9	48.9	48.92	48.8	49,801
September 02, 2025	48.72	48.78	48.78	48.79	48.72	63,112
August 29, 2025	49.05	49.11	48.93	49.11	49.02	24,000
August 28, 2025	49.05	49.06	48.88	49.08	49.05	35,549
August 27, 2025	48.97	49.05	48.86	49.05	48.97	46,021
August 26, 2025	48.96	49.01	49.01	49.01	48.92	34,787
August 25, 2025	48.95	48.94	48.94	48.97	48.84	29,710
August 22, 2025	48.85	49.01	49.01	49.04	48.76	36,200
August 21, 2025	48.84	48.78	48.78	48.84	48.75	19,438
August 20, 2025	48.85	48.88	48.88	48.91	48.84	26,900
August 19, 2025	48.85	48.87	48.87	48.88	48.84	31,019
August 18, 2025	48.86	48.82	48.82	48.86	48.8	32,900
August 15, 2025	48.88	48.85	48.85	48.9	48.83	40,800

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