Flexshares High Yield Value-Scored Bond Fund (NY: HYGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	39.56	39.66	39.42	39.42	237,660	-0.15(-0.39%)
Dec 28, 2023	39.73	39.73	39.52	39.57	230,013	-0.14(-0.36%)
Dec 27, 2023	39.60	39.77	39.57	39.72	275,493	+0.19(+0.49%)
Dec 26, 2023	39.50	39.56	39.48	39.52	488,421	+0.07(+0.17%)
Dec 22, 2023	39.56	39.60	39.46	39.46	263,076	-0.04(-0.10%)
Dec 21, 2023	39.51	39.53	39.39	39.50	128,322	+0.21(+0.54%)
Dec 20, 2023	39.32	39.48	39.28	39.28	159,142	-0.03(-0.07%)
Dec 19, 2023	39.21	39.36	39.21	39.31	1,034,200	+0.16(+0.42%)
Dec 18, 2023	39.16	39.18	39.03	39.15	449,406	+0.05(+0.12%)
Dec 15, 2023	39.18	39.20	39.03	39.10	349,992	-0.07(-0.18%)
Dec 14, 2023	39.16	39.30	39.10	39.17	305,691	+0.20(+0.52%)
Dec 13, 2023	38.54	39.00	38.47	38.97	421,049	+0.53(+1.37%)
Dec 12, 2023	38.31	38.46	38.23	38.44	306,189	+0.08(+0.20%)
Dec 11, 2023	38.38	38.38	38.24	38.37	377,678	-0.02(-0.05%)
Dec 08, 2023	38.32	38.39	38.27	38.39	198,918	-0.05(-0.12%)
Dec 07, 2023	38.44	38.49	38.37	38.43	222,003	+0.03(+0.07%)
Dec 06, 2023	38.43	38.43	38.34	38.41	289,199	+0.02(+0.05%)
Dec 05, 2023	38.33	38.41	38.27	38.39	270,017	+0.02(+0.05%)
Dec 04, 2023	38.20	38.37	38.19	38.37	272,597	-0.05(-0.12%)
Dec 01, 2023	38.15	38.41	38.02	38.41	167,399	+0.28(+0.72%)
Nov 30, 2023	38.20	38.21	38.00	38.14	204,661	-0.04(-0.10%)
Nov 29, 2023	38.14	38.28	38.08	38.18	266,382	+0.17(+0.45%)
Nov 28, 2023	37.84	38.10	37.81	38.01	347,361	+0.12(+0.33%)
Nov 27, 2023	37.82	37.88	37.77	37.88	197,027	+0.08(+0.20%)
Nov 24, 2023	37.82	37.82	37.77	37.81	62,836	-0.01(-0.03%)
Nov 22, 2023	37.82	37.86	37.72	37.82	119,440	+0.08(+0.20%)
Nov 21, 2023	37.67	37.77	37.67	37.74	296,621	+0.04(+0.11%)
Nov 20, 2023	37.66	37.79	37.59	37.70	194,030	+0.03(+0.09%)
Nov 17, 2023	37.63	37.68	37.54	37.66	148,877	+0.07(+0.18%)
Nov 16, 2023	37.57	37.62	37.50	37.60	132,663	+0.07(+0.18%)
Nov 15, 2023	37.61	37.62	37.49	37.53	175,269	-0.06(-0.15%)
Nov 14, 2023	37.62	37.75	37.59	37.59	211,290	+0.29(+0.79%)
Nov 13, 2023	37.17	37.32	37.17	37.29	190,783	-0.02(-0.05%)
Nov 10, 2023	37.25	37.35	37.22	37.31	131,120	+0.17(+0.46%)
Nov 09, 2023	37.42	37.42	37.12	37.14	187,641	-0.31(-0.84%)
Nov 08, 2023	37.41	37.46	37.35	37.46	306,391	-0.01(-0.03%)
Nov 07, 2023	37.34	37.51	37.29	37.46	984,964	+0.06(+0.15%)
Nov 06, 2023	37.53	37.60	37.36	37.41	169,667	-0.16(-0.43%)
Nov 03, 2023	37.49	37.61	37.37	37.57	148,739	+0.38(+1.02%)
Nov 02, 2023	37.01	37.23	37.01	37.19	166,957	+0.29(+0.80%)
Nov 01, 2023	36.57	36.89	36.57	36.89	59,556	+0.32(+0.88%)
Oct 31, 2023	36.45	36.67	36.45	36.57	635,717	-0.03(-0.08%)
Oct 30, 2023	36.55	36.60	36.46	36.60	251,156	+0.10(+0.28%)
Oct 27, 2023	36.61	36.61	36.39	36.50	448,974	-0.06(-0.15%)
Oct 26, 2023	36.41	36.60	36.36	36.55	213,171	+0.12(+0.34%)
Oct 25, 2023	36.56	36.56	36.37	36.43	130,977	-0.18(-0.49%)
Oct 24, 2023	36.57	36.63	36.47	36.61	164,181	+0.12(+0.34%)
Oct 23, 2023	36.26	36.57	36.21	36.49	131,421	+0.17(+0.47%)
Oct 20, 2023	36.31	36.41	36.27	36.32	147,453	+0.02(+0.05%)
Oct 19, 2023	36.45	36.58	36.28	36.30	272,195	-0.16(-0.44%)
Oct 18, 2023	36.57	36.63	36.41	36.46	267,115	-0.19(-0.51%)
Oct 17, 2023	36.64	36.78	36.58	36.65	120,899	-0.19(-0.51%)
Oct 16, 2023	36.85	36.88	36.79	36.84	176,185	+0.00(+0.00%)
Oct 13, 2023	37.08	37.08	36.80	36.84	121,639	-0.02(-0.05%)
Oct 12, 2023	37.02	37.02	36.77	36.85	334,045	-0.22(-0.58%)
Oct 11, 2023	37.16	37.16	36.88	37.07	208,828	+0.03(+0.08%)
Oct 10, 2023	36.95	37.16	36.93	37.04	202,187	-0.03(-0.08%)
Oct 09, 2023	36.79	37.09	36.79	37.07	84,413	+0.29(+0.79%)
Oct 06, 2023	36.54	36.84	36.50	36.78	119,641	+0.04(+0.10%)
Oct 05, 2023	36.69	36.81	36.65	36.74	128,802	+0.04(+0.10%)
Oct 04, 2023	36.66	36.75	36.54	36.70	614,732	+0.13(+0.36%)
Oct 03, 2023	36.80	36.88	36.56	36.57	280,373	-0.39(-1.05%)