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

SKOR
🏛️ 美国 →
49.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.17 49.18 49.13 49.16 0.0M
2025-09-25 49.14 49.15 49.08 49.13 0.0M
2025-09-24 49.29 49.29 49.21 49.23 0.0M
2025-09-23 49.29 49.31 49.26 49.31 0.0M
2025-09-22 49.31 49.37 49.26 49.28 0.1M
2025-09-19 49.30 49.31 49.29 49.31 0.0M
2025-09-18 49.29 49.32 49.25 49.30 0.1M
2025-09-17 49.41 49.46 49.31 49.33 0.0M
2025-09-16 49.38 49.41 49.36 49.39 0.1M
2025-09-15 49.34 49.39 49.34 49.39 0.0M
2025-09-12 49.32 49.32 49.26 49.31 0.0M
2025-09-11 49.31 49.38 49.29 49.34 0.1M
2025-09-10 49.27 49.31 49.25 49.25 0.0M
2025-09-09 49.22 49.25 49.16 49.21 0.0M
2025-09-08 49.27 49.32 49.21 49.24 0.1M
2025-09-05 49.25 49.25 49.19 49.20 0.1M
2025-09-04 48.98 49.07 48.94 49.07 0.0M
2025-09-03 48.80 48.92 48.80 48.90 0.0M
2025-09-02 48.72 48.79 48.72 48.78 0.1M
2025-08-29 49.05 49.11 49.02 49.11 0.0M
2025-08-28 49.05 49.08 49.05 49.06 0.0M
2025-08-27 48.97 49.05 48.97 49.05 0.0M
2025-08-26 48.97 49.01 48.94 49.01 0.0M
2025-08-25 48.95 48.97 48.84 48.94 0.0M
2025-08-22 48.85 49.04 48.76 49.01 0.0M
2025-08-21 48.84 48.84 48.75 48.78 0.0M
2025-08-20 48.85 48.91 48.84 48.88 0.0M
2025-08-19 48.85 48.88 48.84 48.87 0.0M
2025-08-18 48.86 48.86 48.80 48.82 0.0M
2025-08-15 48.88 48.90 48.83 48.85 0.0M
2025-08-14 48.86 48.89 48.84 48.86 0.0M
2025-08-13 48.93 48.95 48.91 48.94 0.0M
2025-08-12 48.76 48.82 48.75 48.82 0.0M
2025-08-11 48.76 48.79 48.75 48.76 0.0M
2025-08-08 48.80 48.81 48.73 48.73 0.0M
2025-08-07 48.85 48.86 48.79 48.82 0.1M
2025-08-06 48.80 48.87 48.75 48.83 0.0M
2025-08-05 48.78 48.82 48.77 48.81 0.1M
2025-08-04 48.83 48.84 48.76 48.84 0.1M
2025-08-01 48.73 48.81 48.66 48.80 0.0M
2025-07-31 48.75 48.75 48.67 48.69 0.0M
2025-07-30 48.69 48.77 48.67 48.67 0.0M
2025-07-29 48.69 48.75 48.67 48.75 0.1M
2025-07-28 48.66 48.66 48.61 48.63 0.1M
2025-07-25 48.62 48.67 48.59 48.67 0.0M
2025-07-24 48.56 48.62 48.55 48.58 0.0M
2025-07-23 48.67 48.67 48.61 48.62 0.0M
2025-07-22 48.66 48.70 48.65 48.69 0.0M
2025-07-21 48.66 48.66 48.60 48.63 0.1M
2025-07-18 48.53 48.56 48.52 48.54 0.0M
2025-07-17 48.45 48.48 48.43 48.46 0.0M
2025-07-16 48.41 48.44 48.36 48.42 0.1M
2025-07-15 48.44 48.45 48.32 48.34 0.0M
2025-07-14 48.44 48.44 48.38 48.43 0.0M
2025-07-11 48.45 48.45 48.40 48.42 0.0M
2025-07-10 48.51 48.53 48.46 48.52 0.0M
2025-07-09 48.42 48.53 48.41 48.51 0.0M
2025-07-08 48.39 48.40 48.35 48.37 0.1M
2025-07-07 48.54 48.54 48.41 48.44 0.1M
2025-07-03 48.56 48.58 48.52 48.53 0.0M
2025-07-02 48.57 48.61 48.54 48.60 0.0M
2025-07-01 48.58 48.62 48.53 48.59 0.0M
2025-06-30 48.76 48.78 48.71 48.78 0.1M
2025-06-27 48.65 48.73 48.63 48.67 0.0M
2025-06-26 48.63 48.69 48.60 48.68 0.0M
2025-06-25 48.57 48.60 48.53 48.57 0.0M
2025-06-24 48.48 48.61 48.46 48.60 0.0M
2025-06-23 48.44 48.51 48.41 48.48 0.1M
2025-06-20 48.30 48.40 48.28 48.38 0.0M
2025-06-18 48.33 48.39 48.27 48.31 0.1M
2025-06-17 48.25 48.29 48.21 48.28 0.1M
2025-06-16 48.24 48.30 48.21 48.22 0.0M
2025-06-13 48.29 48.29 48.17 48.22 0.1M
2025-06-12 48.28 48.34 48.28 48.34 0.1M
2025-06-11 48.21 48.26 48.18 48.25 0.0M
2025-06-10 48.15 48.16 48.09 48.12 0.0M
2025-06-09 48.03 48.09 48.01 48.06 0.0M
2025-06-06 48.05 48.07 47.99 48.00 0.0M
2025-06-05 48.24 48.26 48.16 48.23 0.0M
2025-06-04 48.21 48.28 48.18 48.26 0.0M
2025-06-03 48.13 48.16 48.06 48.08 0.0M
2025-06-02 48.09 48.09 48.02 48.08 0.0M
2025-05-30 48.27 48.35 48.25 48.33 0.0M
2025-05-29 48.21 48.27 48.21 48.25 0.0M
2025-05-28 48.17 48.17 48.09 48.15 0.0M
2025-05-27 48.11 48.21 48.11 48.19 0.0M
2025-05-23 48.11 48.11 48.02 48.05 0.1M
2025-05-22 47.91 48.03 47.88 48.02 0.1M
2025-05-21 48.03 48.03 47.88 47.90 0.0M
2025-05-20 48.16 48.16 48.05 48.11 0.0M
2025-05-19 47.95 48.14 47.94 48.14 0.1M
2025-05-16 48.18 48.18 48.07 48.10 0.0M
2025-05-15 47.94 48.06 47.92 48.06 0.0M
2025-05-14 47.95 47.96 47.83 47.84 0.0M
2025-05-13 47.96 47.96 47.91 47.95 0.1M
2025-05-12 47.89 47.93 47.87 47.89 0.0M
2025-05-09 48.02 48.03 47.93 47.93 0.1M
2025-05-08 48.06 48.06 47.93 47.93 0.0M
2025-05-07 48.03 48.09 48.00 48.05 0.0M
2025-05-06 47.92 48.00 47.89 48.00 0.0M
2025-05-05 47.87 47.92 47.83 47.91 0.1M
2025-05-02 47.97 47.99 47.88 47.90 0.1M
2025-05-01 48.17 48.17 48.01 48.01 0.1M
2025-04-30 48.31 48.36 48.26 48.30 0.0M
2025-04-29 48.26 48.37 48.26 48.34 0.0M
2025-04-28 48.15 48.29 48.14 48.28 0.0M
2025-04-25 48.08 48.20 48.08 48.19 0.0M
2025-04-24 47.91 48.07 47.91 48.05 0.1M
2025-04-23 48.00 48.05 47.78 47.79 0.0M
2025-04-22 47.78 47.81 47.73 47.74 0.0M
2025-04-21 47.78 47.86 47.68 47.70 0.0M
2025-04-17 47.91 47.91 47.83 47.87 0.0M
2025-04-16 47.73 47.84 47.61 47.82 0.1M
2025-04-15 47.66 47.77 47.58 47.68 0.0M
2025-04-14 47.48 47.63 47.48 47.53 0.1M
2025-04-11 47.39 47.39 47.01 47.30 0.1M
2025-04-10 47.74 47.74 47.39 47.44 0.1M
2025-04-09 47.44 47.85 47.06 47.85 0.1M
2025-04-08 47.75 47.81 47.50 47.53 0.1M
2025-04-07 48.11 48.11 47.70 47.70 0.1M
2025-04-04 48.37 48.51 48.16 48.20 0.1M
2025-04-03 48.42 48.48 48.37 48.38 0.1M
2025-04-02 48.26 48.26 48.16 48.23 0.1M
2025-04-01 48.22 48.26 48.20 48.21 0.0M
2025-03-31 48.32 48.37 48.25 48.33 0.0M
2025-03-28 48.26 48.32 48.23 48.31 0.0M
2025-03-27 48.15 48.16 48.12 48.16 0.0M
2025-03-26 48.19 48.20 48.13 48.15 0.0M
2025-03-25 48.17 48.34 48.16 48.20 0.0M
2025-03-24 48.21 48.23 48.14 48.15 0.3M
2025-03-21 48.31 48.33 48.22 48.26 0.0M
2025-03-20 48.41 48.41 48.26 48.26 0.0M
2025-03-19 48.11 48.29 48.07 48.26 0.0M
2025-03-18 48.07 48.14 48.03 48.10 0.1M
2025-03-17 48.09 48.12 48.03 48.03 0.0M
2025-03-14 48.05 48.07 48.01 48.01 0.0M
2025-03-13 47.90 48.05 47.90 48.04 0.0M
2025-03-12 48.04 48.07 47.98 47.98 0.0M
2025-03-11 48.20 48.23 48.06 48.07 0.1M
2025-03-10 48.26 48.28 48.20 48.22 0.1M
2025-03-07 48.31 48.31 48.08 48.11 0.0M
2025-03-06 48.19 48.21 48.11 48.15 0.1M
2025-03-05 48.39 48.39 48.19 48.19 0.2M
2025-03-04 48.40 48.42 48.28 48.28 0.1M
2025-03-03 48.25 48.35 48.21 48.33 0.0M
2025-02-28 48.43 48.47 48.37 48.46 0.0M
2025-02-27 48.30 48.37 48.29 48.32 0.1M
2025-02-26 48.28 48.39 48.27 48.36 0.0M
2025-02-25 48.25 48.32 48.25 48.30 0.0M
2025-02-24 48.11 48.20 48.08 48.15 0.1M
2025-02-21 48.02 48.15 48.01 48.12 0.4M
2025-02-20 48.00 48.01 47.96 47.97 0.0M
2025-02-19 47.90 47.95 47.88 47.95 0.0M
2025-02-18 47.98 47.98 47.89 47.91 0.1M
2025-02-14 48.02 48.04 47.99 48.01 0.0M
2025-02-13 47.82 47.91 47.82 47.86 0.1M
2025-02-12 47.72 47.72 47.67 47.70 0.0M
2025-02-11 47.87 47.87 47.83 47.85 0.1M
2025-02-10 47.94 47.94 47.88 47.89 0.1M
2025-02-07 47.89 47.95 47.84 47.88 0.1M
2025-02-06 47.98 47.99 47.93 47.96 0.1M
2025-02-05 47.97 48.08 47.95 47.98 0.0M
2025-02-04 47.78 47.88 47.75 47.88 0.0M
2025-02-03 47.81 47.84 47.75 47.78 0.0M
2025-01-31 48.02 48.12 47.96 48.03 0.0M
2025-01-30 48.02 48.05 48.00 48.01 0.0M
2025-01-29 48.03 48.03 47.89 47.97 0.0M
2025-01-28 47.95 48.00 47.92 48.00 0.0M
2025-01-27 47.98 48.01 47.93 48.01 0.1M
2025-01-24 47.77 47.86 47.77 47.84 0.1M
2025-01-23 47.67 47.78 47.67 47.78 0.1M
2025-01-22 47.85 47.85 47.76 47.77 0.1M
2025-01-21 47.87 47.87 47.80 47.85 0.1M
2025-01-17 47.82 47.82 47.75 47.76 0.1M
2025-01-16 47.65 47.79 47.64 47.77 0.0M
2025-01-15 47.70 47.70 47.63 47.68 0.1M
2025-01-14 47.36 47.40 47.35 47.40 0.0M
2025-01-13 47.42 47.42 47.33 47.35 0.1M
2025-01-10 47.60 47.60 47.40 47.46 0.1M
2025-01-08 47.56 47.64 47.56 47.60 0.1M
2025-01-07 47.66 47.66 47.55 47.60 0.0M
2025-01-06 47.71 47.71 47.65 47.66 0.0M
2025-01-03 47.75 47.76 47.70 47.73 0.0M
2025-01-02 47.76 47.77 47.68 47.71 0.0M