Skip to main content
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 (%)
Apr 30, 2018 40.13 40.13 40.13 40.13 122 +0.10(+0.25%)
Apr 27, 2018 40.02 40.03 40.02 40.03 821 +0.05(+0.12%)
Apr 26, 2018 40.02 40.08 39.98 39.98 13,387 +0.02(+0.04%)
Apr 25, 2018 40.03 40.03 39.97 39.97 2,011 -0.04(-0.10%)
Apr 24, 2018 40.07 40.10 40.01 40.01 3,205 -0.09(-0.24%)
Apr 23, 2018 40.12 40.12 40.10 40.10 407 -0.04(-0.09%)
Apr 20, 2018 40.11 40.16 40.11 40.14 5,365 -0.06(-0.14%)
Apr 19, 2018 40.20 40.20 40.20 40.20 161 -0.02(-0.06%)
Apr 18, 2018 40.29 40.29 40.22 40.22 735 -0.09(-0.22%)
Apr 17, 2018 40.30 40.32 40.30 40.31 6,231 -0.16(-0.38%)
Apr 16, 2018 40.55 40.55 40.46 40.47 2,248 -0.15(-0.36%)
Apr 13, 2018 40.37 40.62 40.36 40.61 47,878 +0.36(+0.89%)
Apr 12, 2018 40.29 40.31 40.25 40.25 600 -0.30(-0.75%)
Apr 11, 2018 40.40 40.67 40.40 40.56 3,744 +0.18(+0.45%)
Apr 10, 2018 40.43 40.43 40.28 40.38 4,351 +0.01(+0.02%)
Apr 09, 2018 40.30 40.37 40.30 40.37 514 +0.07(+0.18%)
Apr 06, 2018 40.31 40.35 40.29 40.29 8,966 +0.08(+0.20%)
Apr 05, 2018 40.19 40.21 40.19 40.21 367 -0.01(-0.02%)
Apr 04, 2018 40.27 40.27 40.22 40.22 1,053 -0.03(-0.07%)
Apr 03, 2018 40.27 40.27 40.21 40.25 4,915 -0.05(-0.13%)
Apr 02, 2018 40.23 40.30 40.23 40.30 1,399 -0.02(-0.05%)
Mar 29, 2018 40.32 40.32 40.32 0 +0.11(+0.28%)
Mar 28, 2018 40.22 40.22 40.21 40.21 2,057 +0.01(+0.02%)
Mar 27, 2018 40.14 40.20 40.14 40.20 807 +0.12(+0.31%)
Mar 23, 2018 40.08 40.08 40.08 51 +0.02(+0.06%)
Mar 22, 2018 40.08 40.08 40.05 40.05 387 +0.12(+0.31%)
Mar 21, 2018 40.02 40.04 39.93 39.93 2,919 -0.19(-0.47%)
Mar 20, 2018 40.10 40.14 40.10 40.12 3,913 -0.01(-0.02%)
Mar 19, 2018 40.14 40.14 40.13 40.13 478 -0.12(-0.30%)
Mar 15, 2018 40.25 40.25 40.25 14 +0.01(+0.02%)
Mar 14, 2018 40.24 40.24 40.24 40.24 1,071 +0.05(+0.13%)
Mar 13, 2018 40.19 40.21 40.19 40.19 2,213 -0.07(-0.18%)
Mar 12, 2018 40.34 40.34 40.18 40.26 7,065 +0.03(+0.09%)
Mar 09, 2018 40.22 40.23 40.20 40.23 8,000 -0.04(-0.10%)
Mar 08, 2018 40.27 40.27 40.27 40.27 1,110 +0.11(+0.26%)
Mar 07, 2018 40.25 40.27 40.16 40.16 24,131 -0.11(-0.26%)
Mar 06, 2018 40.28 40.31 40.24 40.27 1,413 +0.02(+0.04%)
Mar 05, 2018 40.32 40.32 40.24 40.25 1,469 -0.05(-0.12%)
Mar 02, 2018 40.36 40.36 40.30 40.30 542 +0.01(+0.01%)
Mar 01, 2018 40.29 40.29 40.29 40.29 6,072 +0.03(+0.09%)
Feb 28, 2018 40.49 40.49 40.26 40.26 2,692 +0.02(+0.06%)
Feb 27, 2018 40.31 40.31 40.22 40.23 8,894 -0.11(-0.26%)
Feb 26, 2018 40.37 40.37 40.34 40.34 1,294 +0.00(+0.00%)
Feb 23, 2018 40.48 40.48 40.34 40.34 5,888 +0.09(+0.22%)
Feb 22, 2018 40.25 10,514 -0.02(-0.04%)
Feb 21, 2018 40.15 40.28 40.15 40.26 2,532 -0.07(-0.18%)
Feb 15, 2018 40.34 40.34 40.34 24 +0.15(+0.38%)
Feb 14, 2018 40.31 40.31 40.18 40.18 4,546 -0.26(-0.64%)
Feb 12, 2018 40.44 40.44 40.44 95 +0.08(+0.20%)
Feb 09, 2018 40.43 40.43 40.28 40.36 30,242 -0.13(-0.33%)
Feb 08, 2018 40.53 40.54 40.48 40.50 1,487 -0.13(-0.31%)
Feb 06, 2018 40.62 40.62 40.62 172 +0.05(+0.13%)
Feb 05, 2018 40.61 40.61 40.48 40.57 1,587 +0.01(+0.02%)
Feb 02, 2018 40.61 40.61 40.53 40.56 8,100 +0.03(+0.07%)
Feb 01, 2018 40.68 40.68 40.53 40.53 7,802 -0.15(-0.36%)
Jan 31, 2018 40.71 40.71 40.68 40.68 428 +0.00(+0.01%)
Jan 30, 2018 40.65 40.68 40.65 40.68 468 -0.11(-0.26%)
Jan 29, 2018 40.75 40.78 40.72 40.78 21,232 +0.01(+0.02%)
Jan 25, 2018 40.78 40.78 40.78 2 -0.07(-0.16%)
Jan 24, 2018 40.74 40.84 40.74 40.84 1,229 +0.03(+0.08%)
Jan 23, 2018 40.84 40.85 40.81 40.81 1,313 +0.06(+0.14%)
Jan 22, 2018 40.70 40.75 40.70 40.75 2,525 -0.03(-0.07%)
Jan 19, 2018 40.82 40.83 40.78 40.78 7,167 -0.05(-0.11%)
Jan 18, 2018 40.78 40.82 40.78 40.82 736 +0.01(+0.02%)
Jan 17, 2018 40.95 40.95 40.82 40.82 59,507 -0.26(-0.63%)
Jan 12, 2018 41.08 41.08 41.08 219 +0.18(+0.44%)
Jan 11, 2018 40.93 41.03 40.90 40.90 1,441 -0.13(-0.32%)
Jan 10, 2018 41.00 41.03 41.00 41.03 4,323 +0.09(+0.22%)
Jan 09, 2018 41.03 41.03 40.94 40.94 1,237 -0.09(-0.22%)
Jan 08, 2018 41.06 41.06 41.03 41.03 8,124 -0.02(-0.06%)
Jan 05, 2018 41.13 41.13 41.05 41.05 7,191 +0.00(+0.00%)
Jan 04, 2018 41.09 41.24 41.03 41.05 4,962 -0.17(-0.41%)
Jan 03, 2018 41.17 41.25 41.17 41.22 1,068 +0.17(+0.41%)
Jan 02, 2018 41.12 41.21 41.04 41.05 5,989 -0.25(-0.61%)
Dec 29, 2017 41.30 41.30 41.30 0 +0.14(+0.34%)
Dec 28, 2017 41.39 41.39 41.17 41.17 2,588 +0.05(+0.12%)
Dec 27, 2017 41.07 41.12 41.12 3,695 +0.05(+0.12%)
Dec 26, 2017 41.07 41.07 41.03 41.07 798 +0.04(+0.10%)
Dec 22, 2017 41.03 41.03 41.03 41.03 524 +0.00(+0.00%)
Dec 21, 2017 41.04 41.07 41.03 41.03 653 +0.05(+0.12%)
Dec 20, 2017 40.96 41.03 40.96 40.98 6,202 -0.01(-0.02%)
Dec 19, 2017 41.14 41.14 41.03 40.99 8,648 -0.49(-1.19%)
Dec 18, 2017 41.48 41.48 41.48 41.48 125 +0.26(+0.63%)
Dec 14, 2017 41.22 41.22 41.22 130 +0.06(+0.16%)
Dec 13, 2017 41.16 41.20 41.16 41.16 1,711 +0.02(+0.04%)
Dec 11, 2017 41.14 41.14 41.14 0 -0.02(-0.04%)
Dec 08, 2017 41.16 41.16 41.16 41.16 325 +0.00(+0.00%)
Dec 07, 2017 41.26 41.26 41.16 41.16 3,737 -0.03(-0.08%)
Dec 06, 2017 41.24 41.27 41.19 41.19 8,184 -0.07(-0.18%)
Dec 04, 2017 41.26 41.26 41.26 65 +0.03(+0.08%)
Dec 01, 2017 41.08 41.25 41.08 41.23 4,342 +0.09(+0.22%)
Nov 30, 2017 41.11 41.14 41.11 41.14 1,547 +0.03(+0.08%)
Nov 29, 2017 41.10 41.10 41.08 41.10 1,888 -0.18(-0.43%)
Nov 28, 2017 41.29 41.35 41.25 41.28 22,597 +0.01(+0.02%)
Nov 27, 2017 41.27 41.27 41.24 41.27 2,029 +0.08(+0.20%)
Nov 21, 2017 41.19 41.19 41.19 0 +0.07(+0.17%)
Nov 20, 2017 41.15 41.15 41.06 41.12 2,921 -0.10(-0.25%)
Nov 17, 2017 41.23 41.23 41.19 41.23 5,560 +0.06(+0.14%)
Nov 16, 2017 41.19 41.25 41.15 41.17 3,262 -0.21(-0.51%)
Nov 15, 2017 41.35 41.38 41.23 41.38 29,995 +0.05(+0.12%)
Nov 14, 2017 41.29 41.33 41.23 41.33 36,027 +0.09(+0.22%)
Nov 13, 2017 41.15 41.24 41.15 41.24 23,204 +0.11(+0.27%)
Nov 10, 2017 41.15 41.15 41.13 41.13 4,204 -0.21(-0.50%)
Nov 09, 2017 41.23 41.34 41.23 41.34 1,390 +0.06(+0.16%)
Nov 08, 2017 41.32 41.32 41.27 41.27 1,503 -0.06(-0.14%)
Nov 07, 2017 41.30 41.33 41.30 41.33 6,555 +0.02(+0.04%)
Nov 06, 2017 41.18 41.40 41.18 41.32 3,872 +0.02(+0.04%)
Nov 03, 2017 41.30 41.30 41.30 41.30 2,934 +0.13(+0.31%)
Nov 02, 2017 41.52 41.52 41.17 41.17 1,708 -0.11(-0.26%)
Oct 31, 2017 41.28 41.28 41.28 226 -0.01(-0.02%)
Oct 30, 2017 41.26 41.29 41.17 41.28 3,593 +0.04(+0.10%)
Oct 27, 2017 41.18 41.24 41.18 41.24 10,971 +0.11(+0.27%)
Oct 26, 2017 41.13 41.16 41.13 41.13 3,563 -0.02(-0.06%)
Oct 25, 2017 41.13 41.16 41.13 41.16 499 +0.03(+0.07%)
Oct 24, 2017 41.20 41.22 41.13 41.13 4,463 -0.08(-0.19%)
Oct 23, 2017 41.21 41.21 41.14 41.21 1,001 +0.05(+0.11%)
Oct 20, 2017 41.16 41.16 41.16 41.16 344 -0.24(-0.57%)
Oct 19, 2017 41.26 41.40 41.23 41.40 12,549 +0.13(+0.31%)
Oct 18, 2017 41.50 41.50 41.27 41.27 2,672 -0.03(-0.08%)
Oct 17, 2017 41.27 41.36 41.27 41.30 1,156 -0.01(-0.02%)
Oct 16, 2017 41.33 41.33 41.30 41.31 881 -0.06(-0.14%)
Oct 13, 2017 41.33 41.62 41.33 41.36 5,938 +0.10(+0.25%)
Oct 12, 2017 41.26 41.26 41.26 41.26 973 -0.02(-0.04%)
Oct 11, 2017 41.28 41.28 41.28 41.28 293 -0.11(-0.27%)
Oct 10, 2017 41.40 41.40 41.39 41.39 431 +0.01(+0.01%)
Oct 09, 2017 41.17 41.44 41.13 41.38 9,371 -0.06(-0.14%)
Oct 06, 2017 41.15 41.47 41.15 41.44 15,703 +0.16(+0.39%)
Oct 05, 2017 41.24 41.28 41.24 41.28 4,842 -0.06(-0.16%)
Oct 04, 2017 41.23 41.34 41.23 41.34 1,739 +0.10(+0.25%)
Oct 03, 2017 41.13 41.24 41.13 41.24 19,716 +0.12(+0.29%)
Oct 02, 2017 41.11 41.12 41.11 41.11 686 +0.01(+0.02%)
Sep 29, 2017 41.11 41.11 41.11 41.11 161 +0.02(+0.06%)
Sep 28, 2017 41.08 41.09 41.07 41.08 1,641 +0.02(+0.06%)
Sep 27, 2017 41.06 41.06 41.06 41.06 334 -0.19(-0.45%)
Sep 26, 2017 41.16 41.24 41.13 41.24 3,867 +0.09(+0.22%)
Sep 25, 2017 41.04 41.15 41.03 41.15 567 +0.03(+0.07%)
Sep 21, 2017 41.12 41.12 41.12 63 +0.04(+0.09%)
Sep 20, 2017 41.20 41.23 41.07 41.08 3,576 -0.02(-0.05%)
Sep 19, 2017 41.03 41.11 41.03 41.11 2,190 +0.01(+0.02%)
Sep 18, 2017 41.15 41.18 41.10 41.10 1,437 -0.14(-0.35%)
Sep 15, 2017 41.15 41.24 41.07 41.24 2,815 +0.04(+0.10%)
Sep 14, 2017 41.10 41.20 41.10 41.20 3,261 +0.02(+0.06%)
Sep 12, 2017 41.18 41.18 41.18 55 -0.08(-0.19%)
Sep 11, 2017 41.19 41.27 41.19 41.26 4,692 +0.00(+0.01%)
Sep 08, 2017 41.28 41.28 41.26 41.26 4,111 +0.03(+0.07%)
Sep 07, 2017 41.25 41.34 41.23 41.23 3,200 -0.07(-0.18%)
Sep 06, 2017 41.30 41.30 41.25 41.30 8,746 +0.02(+0.04%)
Sep 05, 2017 41.23 41.29 41.23 41.28 2,704 +0.13(+0.31%)
Sep 01, 2017 41.19 41.19 41.15 41.15 2,418 -0.01(-0.03%)
Aug 31, 2017 41.14 41.16 41.14 41.16 698 +0.01(+0.02%)
Aug 30, 2017 41.10 41.16 41.09 41.16 2,745 +0.08(+0.20%)
Aug 29, 2017 41.16 41.16 41.08 41.08 4,836 -0.02(-0.04%)
Aug 28, 2017 41.10 41.10 41.04 41.09 1,531 +0.03(+0.08%)
Aug 24, 2017 41.06 41.06 41.06 52 -0.04(-0.10%)
Aug 23, 2017 40.98 41.10 40.98 41.10 886 +0.06(+0.15%)
Aug 22, 2017 40.99 41.04 40.99 41.04 832 -0.03(-0.06%)
Aug 21, 2017 41.09 41.09 41.06 41.06 1,601 +0.00(+0.01%)
Aug 17, 2017 41.06 41.06 41.06 235 +0.07(+0.16%)
Aug 16, 2017 40.88 41.00 40.88 41.00 2,557 +0.08(+0.19%)
Aug 15, 2017 40.92 40.94 40.88 40.92 1,796 -0.07(-0.18%)
Aug 14, 2017 41.00 41.00 40.99 40.99 638 -0.03(-0.07%)
Aug 11, 2017 40.93 41.06 40.93 41.02 7,706 +0.01(+0.01%)
Aug 10, 2017 41.00 41.01 40.99 41.01 2,318 +0.03(+0.08%)
Aug 09, 2017 41.03 41.04 40.98 40.98 1,649 -0.02(-0.05%)
Aug 08, 2017 40.90 41.00 40.90 41.00 867 -0.03(-0.07%)
Aug 07, 2017 41.01 41.04 41.01 41.03 3,612 +0.02(+0.06%)
Aug 04, 2017 41.01 41.02 40.95 41.00 67,033 -0.05(-0.13%)
Aug 03, 2017 41.06 41.06 41.06 41.06 1,406 +0.12(+0.29%)
Aug 02, 2017 41.04 41.07 40.91 40.94 5,810 -0.16(-0.39%)
Aug 01, 2017 41.13 41.13 41.10 41.10 1,017 +0.06(+0.15%)
Jul 31, 2017 41.04 41.04 41.04 41.04 160 +0.09(+0.22%)
Jul 28, 2017 40.98 40.98 40.95 40.95 1,031 +0.01(+0.01%)
Jul 27, 2017 40.94 40.94 40.94 40.94 842 -0.04(-0.09%)
Jul 26, 2017 40.91 40.98 40.91 40.98 1,559 +0.05(+0.13%)
Jul 25, 2017 40.93 40.96 40.87 40.92 12,988 -0.12(-0.29%)
Jul 24, 2017 40.97 41.05 40.96 41.05 9,741 +0.06(+0.14%)
Jul 21, 2017 41.05 41.05 40.94 40.99 2,917 +0.03(+0.08%)
Jul 20, 2017 41.01 41.01 40.94 40.96 2,677 +0.07(+0.16%)
Jul 19, 2017 40.92 40.92 40.89 40.89 636 -0.03(-0.09%)
Jul 18, 2017 40.91 40.92 40.91 40.92 18,194 +0.09(+0.22%)
Jul 17, 2017 40.81 40.84 40.78 40.84 11,176 +0.06(+0.14%)
Jul 14, 2017 40.76 40.80 40.74 40.78 48,683 +0.06(+0.16%)
Jul 13, 2017 40.74 40.74 40.67 40.72 1,948 +0.01(+0.02%)
Jul 12, 2017 40.91 40.91 40.71 40.71 4,649 -0.07(-0.17%)
Jul 11, 2017 40.62 40.78 40.62 40.78 6,580 +0.18(+0.44%)
Jul 10, 2017 40.60 40.61 40.56 40.60 10,392 +0.08(+0.20%)
Jul 07, 2017 40.59 40.59 40.51 40.52 2,698 -0.06(-0.14%)
Jul 06, 2017 40.55 40.57 40.54 40.57 1,922 -0.16(-0.38%)
Jul 03, 2017 40.73 40.73 40.73 61 -0.13(-0.31%)
Jun 30, 2017 40.85 40.85 40.85 40.85 887 +0.02(+0.05%)
Jun 29, 2017 40.82 40.83 40.82 40.83 587 +0.02(+0.04%)
Jun 28, 2017 40.77 40.82 40.77 40.82 1,282 +0.04(+0.09%)
Jun 27, 2017 40.82 40.82 40.77 40.78 4,820 -0.06(-0.16%)
Jun 26, 2017 40.82 41.03 40.82 40.85 7,237 +0.04(+0.10%)
Jun 23, 2017 40.79 40.81 40.77 40.81 986 -0.11(-0.27%)
Jun 22, 2017 40.78 40.92 40.78 40.92 2,630 +0.14(+0.33%)
Jun 21, 2017 40.77 40.78 40.76 40.78 2,750 -0.02(-0.04%)
Jun 20, 2017 40.79 40.81 40.79 40.80 1,022 +0.08(+0.20%)
Jun 19, 2017 40.71 40.72 40.68 40.72 2,960 -0.06(-0.16%)
Jun 16, 2017 40.78 40.78 40.78 40.78 1,032 +0.02(+0.06%)
Jun 15, 2017 40.76 40.77 40.76 40.76 4,876 -0.15(-0.36%)
Jun 14, 2017 40.87 40.92 40.87 40.91 14,664 +0.09(+0.22%)
Jun 13, 2017 40.72 40.84 40.61 40.82 1,508 +0.04(+0.11%)
Jun 12, 2017 40.70 40.83 40.68 40.77 7,177 +0.10(+0.24%)
Jun 09, 2017 40.68 40.68 40.68 40.68 490 -0.01(-0.02%)
Jun 08, 2017 40.68 40.69 40.68 40.69 1,586 -0.04(-0.10%)
Jun 07, 2017 40.75 40.75 40.70 40.73 822 -0.06(-0.14%)
Jun 06, 2017 40.78 40.82 40.78 40.78 2,181 +0.00(+0.00%)
Jun 05, 2017 40.76 40.78 40.76 40.78 1,041 -0.05(-0.12%)
Jun 02, 2017 40.81 40.83 40.80 40.83 2,802 +0.10(+0.24%)
Jun 01, 2017 40.73 40.73 40.72 40.73 2,367 -0.02(-0.06%)
May 31, 2017 40.73 40.76 40.72 40.76 2,030 +0.05(+0.12%)
May 30, 2017 40.71 40.71 40.71 40.71 177 +0.11(+0.27%)
May 25, 2017 40.60 40.60 40.60 211 +0.04(+0.10%)
May 24, 2017 40.59 40.59 40.56 40.56 397 -0.01(-0.04%)
May 23, 2017 40.76 40.76 40.50 40.58 5,552 +0.07(+0.17%)
May 22, 2017 40.60 40.60 40.51 40.51 1,008 -0.11(-0.26%)
May 19, 2017 40.58 40.62 40.58 40.62 1,400 -0.02(-0.04%)
May 18, 2017 40.62 40.65 40.61 40.63 2,286 +0.06(+0.14%)
May 17, 2017 40.62 40.62 40.58 40.58 643 +0.10(+0.24%)
May 16, 2017 40.49 40.49 40.47 40.48 1,155 +0.05(+0.13%)
May 15, 2017 40.41 40.46 40.41 40.42 1,867 -0.07(-0.18%)
May 12, 2017 40.38 40.50 40.38 40.50 18,284 +0.34(+0.85%)
May 10, 2017 40.15 40.15 40.15 120 +0.00(+0.00%)
May 09, 2017 40.15 40.15 40.15 40.15 1,880 -0.07(-0.18%)
May 08, 2017 40.17 40.23 40.17 40.22 3,837 -0.05(-0.12%)
May 05, 2017 40.27 40.27 40.27 40.27 191 +0.09(+0.22%)
May 04, 2017 40.22 40.22 40.18 40.18 1,025 -0.06(-0.16%)
May 03, 2017 40.38 40.38 40.25 40.25 2,507 -0.04(-0.10%)
May 02, 2017 40.33 40.33 40.29 40.29 1,963 -0.07(-0.18%)
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.