Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,983.64 +1,703.14 (+2.61%) CMC Crypto 200
1,365.43 -8.42 (-0.61%)
FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 47.42 | 47.46 | 47.41 | 47.44 | 47.44 | 47,360 |
| 16 May 2024 | 47.53 | 47.53 | 47.45 | 47.46 | 47.46 | 32,500 |
| 15 May 2024 | 47.48 | 47.54 | 47.45 | 47.52 | 47.52 | 14,700 |
| 14 May 2024 | 47.32 | 47.34 | 47.28 | 47.30 | 47.30 | 31,300 |
| 13 May 2024 | 47.30 | 47.30 | 47.21 | 47.21 | 47.21 | 17,700 |
| 10 May 2024 | 47.23 | 47.23 | 47.18 | 47.22 | 47.22 | 12,400 |
| 09 May 2024 | 47.22 | 47.31 | 47.22 | 47.25 | 47.25 | 10,400 |
| 08 May 2024 | 47.21 | 47.30 | 47.21 | 47.30 | 47.30 | 11,600 |
| 07 May 2024 | 47.32 | 47.37 | 47.29 | 47.31 | 47.31 | 15,600 |
| 06 May 2024 | 47.29 | 47.30 | 47.26 | 47.28 | 47.28 | 15,800 |
| 03 May 2024 | 47.26 | 47.29 | 47.16 | 47.28 | 47.28 | 88,600 |
| 02 May 2024 | 46.87 | 47.07 | 46.87 | 47.06 | 47.06 | 25,800 |
| 01 May 2024 | 46.76 | 46.95 | 46.76 | 46.87 | 46.87 | 10,300 |
| 01 May 2024 | 0.185 Dividend | |||||
| 30 Apr 2024 | 46.98 | 46.99 | 46.92 | 46.92 | 46.73 | 11,900 |
| 29 Apr 2024 | 47.05 | 47.10 | 47.00 | 47.06 | 46.87 | 19,400 |
| 26 Apr 2024 | 46.94 | 46.95 | 46.93 | 46.95 | 46.76 | 11,000 |
| 25 Apr 2024 | 46.78 | 46.89 | 46.75 | 46.87 | 46.68 | 13,100 |
| 24 Apr 2024 | 46.96 | 46.96 | 46.88 | 46.93 | 46.74 | 33,000 |
| 23 Apr 2024 | 46.99 | 47.06 | 46.99 | 46.99 | 46.80 | 33,600 |
| 22 Apr 2024 | 46.84 | 46.95 | 46.84 | 46.93 | 46.74 | 10,000 |
| 19 Apr 2024 | 46.85 | 46.88 | 46.82 | 46.87 | 46.69 | 180,600 |
| 18 Apr 2024 | 46.90 | 46.90 | 46.76 | 46.81 | 46.63 | 10,700 |
| 17 Apr 2024 | 46.88 | 47.08 | 46.82 | 46.91 | 46.72 | 31,400 |
| 16 Apr 2024 | 46.74 | 46.79 | 46.67 | 46.74 | 46.56 | 125,300 |
| 15 Apr 2024 | 47.08 | 47.08 | 46.81 | 46.83 | 46.65 | 23,300 |
| 12 Apr 2024 | 47.04 | 47.12 | 47.03 | 47.08 | 46.89 | 18,900 |
| 11 Apr 2024 | 47.06 | 47.06 | 46.92 | 46.97 | 46.78 | 216,800 |
| 10 Apr 2024 | 47.14 | 47.14 | 46.96 | 46.98 | 46.79 | 37,300 |
| 09 Apr 2024 | 47.41 | 47.44 | 47.35 | 47.41 | 47.23 | 24,200 |
| 08 Apr 2024 | 47.30 | 47.34 | 47.27 | 47.30 | 47.11 | 23,800 |
| 05 Apr 2024 | 47.39 | 47.40 | 47.34 | 47.34 | 47.15 | 157,300 |
| 04 Apr 2024 | 47.41 | 47.46 | 47.38 | 47.43 | 47.25 | 20,000 |
| 03 Apr 2024 | 47.30 | 47.55 | 47.28 | 47.41 | 47.22 | 121,900 |
| 02 Apr 2024 | 47.27 | 47.38 | 47.27 | 47.37 | 47.19 | 119,000 |
| 01 Apr 2024 | 47.52 | 47.52 | 47.33 | 47.37 | 47.19 | 63,400 |
| 01 Apr 2024 | 0.2 Dividend | |||||
| 28 Mar 2024 | 47.78 | 47.82 | 47.72 | 47.78 | 47.39 | 32,800 |
| 27 Mar 2024 | 47.76 | 47.83 | 47.71 | 47.81 | 47.42 | 23,700 |
| 26 Mar 2024 | 47.71 | 47.71 | 47.63 | 47.67 | 47.29 | 21,800 |
| 25 Mar 2024 | 47.75 | 47.75 | 47.64 | 47.67 | 47.29 | 11,000 |
| 22 Mar 2024 | 47.78 | 47.79 | 47.72 | 47.75 | 47.36 | 27,300 |
| 21 Mar 2024 | 47.63 | 47.81 | 47.60 | 47.66 | 47.27 | 16,400 |
| 20 Mar 2024 | 47.51 | 47.66 | 47.49 | 47.63 | 47.24 | 12,200 |
| 19 Mar 2024 | 47.51 | 47.58 | 47.48 | 47.53 | 47.14 | 19,300 |
| 18 Mar 2024 | 47.44 | 47.47 | 47.39 | 47.44 | 47.05 | 10,400 |
| 15 Mar 2024 | 47.46 | 47.48 | 47.41 | 47.44 | 47.06 | 13,800 |
| 14 Mar 2024 | 47.57 | 47.57 | 47.45 | 47.45 | 47.07 | 16,800 |
| 13 Mar 2024 | 47.62 | 47.68 | 47.58 | 47.63 | 47.25 | 18,500 |
| 12 Mar 2024 | 47.68 | 47.70 | 47.60 | 47.63 | 47.24 | 7,500 |
| 11 Mar 2024 | 47.76 | 47.76 | 47.69 | 47.73 | 47.34 | 32,900 |
| 08 Mar 2024 | 47.75 | 47.81 | 47.71 | 47.79 | 47.40 | 39,700 |
| 07 Mar 2024 | 47.64 | 47.69 | 47.60 | 47.69 | 47.31 | 17,500 |
| 06 Mar 2024 | 47.60 | 47.61 | 47.57 | 47.61 | 47.22 | 9,700 |
| 05 Mar 2024 | 47.52 | 47.55 | 47.48 | 47.52 | 47.13 | 20,500 |
| 04 Mar 2024 | 47.44 | 47.44 | 47.39 | 47.41 | 47.03 | 23,200 |
| 01 Mar 2024 | 47.29 | 47.50 | 47.21 | 47.48 | 47.09 | 47,400 |
| 01 Mar 2024 | 0.184 Dividend | |||||
| 29 Feb 2024 | 47.50 | 47.53 | 47.47 | 47.48 | 46.92 | 14,200 |
| 28 Feb 2024 | 47.46 | 47.49 | 47.40 | 47.48 | 46.91 | 24,200 |
| 27 Feb 2024 | 47.43 | 47.49 | 47.40 | 47.44 | 46.87 | 13,900 |
| 26 Feb 2024 | 47.50 | 47.50 | 47.41 | 47.46 | 46.89 | 18,400 |
| 23 Feb 2024 | 47.45 | 47.53 | 47.43 | 47.51 | 46.94 | 29,800 |
| 22 Feb 2024 | 47.51 | 47.51 | 47.43 | 47.46 | 46.89 | 244,000 |
| 21 Feb 2024 | 47.54 | 47.54 | 47.43 | 47.48 | 46.91 | 15,400 |
| 20 Feb 2024 | 47.51 | 47.57 | 47.50 | 47.51 | 46.94 | 17,200 |
| 16 Feb 2024 | 47.47 | 47.47 | 47.37 | 47.45 | 46.88 | 12,900 |
| 15 Feb 2024 | 47.54 | 47.56 | 47.47 | 47.55 | 46.98 | 17,500 |
| 14 Feb 2024 | 47.33 | 47.47 | 47.33 | 47.47 | 46.90 | 10,700 |
| 13 Feb 2024 | 47.38 | 47.39 | 47.27 | 47.33 | 46.76 | 42,600 |
| 12 Feb 2024 | 47.56 | 47.62 | 47.53 | 47.61 | 47.04 | 14,800 |
| 09 Feb 2024 | 47.49 | 47.57 | 47.49 | 47.55 | 46.98 | 15,800 |
| 08 Feb 2024 | 47.67 | 47.67 | 47.55 | 47.58 | 47.01 | 20,900 |
| 07 Feb 2024 | 47.69 | 47.78 | 47.66 | 47.69 | 47.12 | 16,900 |
| 06 Feb 2024 | 47.61 | 47.77 | 47.61 | 47.72 | 47.15 | 12,800 |
| 05 Feb 2024 | 47.62 | 47.63 | 47.55 | 47.58 | 47.01 | 23,000 |
| 02 Feb 2024 | 47.72 | 47.80 | 47.67 | 47.77 | 47.20 | 18,500 |
| 01 Feb 2024 | 48.01 | 48.10 | 47.96 | 48.10 | 47.52 | 76,700 |
| 01 Feb 2024 | 0.194 Dividend | |||||
| 31 Jan 2024 | 48.13 | 48.18 | 48.02 | 48.06 | 47.30 | 105,400 |
| 30 Jan 2024 | 47.97 | 47.97 | 47.85 | 47.93 | 47.17 | 167,200 |
| 29 Jan 2024 | 47.89 | 47.97 | 47.87 | 47.93 | 47.16 | 47,000 |
| 26 Jan 2024 | 47.89 | 47.89 | 47.78 | 47.81 | 47.05 | 12,000 |
| 25 Jan 2024 | 47.80 | 47.88 | 47.74 | 47.88 | 47.12 | 21,400 |
| 24 Jan 2024 | 47.85 | 47.86 | 47.69 | 47.70 | 46.94 | 138,400 |
| 23 Jan 2024 | 47.76 | 47.76 | 47.64 | 47.76 | 47.00 | 15,600 |
| 22 Jan 2024 | 47.80 | 47.84 | 47.74 | 47.81 | 47.05 | 13,100 |
| 19 Jan 2024 | 47.66 | 47.73 | 47.61 | 47.73 | 46.97 | 8,700 |
| 18 Jan 2024 | 47.73 | 47.77 | 47.68 | 47.73 | 46.97 | 16,100 |
| 17 Jan 2024 | 47.65 | 47.74 | 47.61 | 47.68 | 46.92 | 20,000 |
| 16 Jan 2024 | 47.91 | 47.98 | 47.79 | 47.84 | 47.08 | 19,100 |
| 12 Jan 2024 | 48.02 | 48.08 | 47.94 | 48.05 | 47.28 | 62,400 |
| 11 Jan 2024 | 47.73 | 47.95 | 47.73 | 47.95 | 47.19 | 35,000 |
| 10 Jan 2024 | 47.81 | 47.82 | 47.72 | 47.72 | 46.95 | 16,600 |
| 09 Jan 2024 | 47.68 | 47.78 | 47.66 | 47.76 | 47.00 | 10,700 |
| 08 Jan 2024 | 47.59 | 47.77 | 47.59 | 47.72 | 46.95 | 10,900 |
| 05 Jan 2024 | 47.59 | 47.77 | 47.52 | 47.56 | 46.81 | 8,100 |
| 04 Jan 2024 | 47.64 | 47.70 | 47.58 | 47.64 | 46.88 | 27,800 |
| 03 Jan 2024 | 47.65 | 47.79 | 47.60 | 47.73 | 46.97 | 12,500 |
| 02 Jan 2024 | 47.80 | 47.83 | 47.74 | 47.78 | 47.01 | 12,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.